智光电气

002169
🏛️ 中国 →
8.03
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 11.92 12.11 11.92 12.06 12.9M
2021-12-30 11.83 12.00 11.76 11.93 12.1M
2021-12-29 11.82 11.88 11.71 11.83 9.9M
2021-12-28 11.95 11.97 11.75 11.91 9.8M
2021-12-27 11.73 12.05 11.70 11.84 14.0M
2021-12-24 12.20 12.22 11.68 11.70 24.7M
2021-12-23 12.05 12.26 11.95 12.17 17.9M
2021-12-22 12.25 12.26 12.10 12.17 15.2M
2021-12-21 12.01 12.33 12.01 12.25 18.5M
2021-12-20 12.50 12.68 11.93 12.02 29.6M
2021-12-17 12.85 13.02 12.50 12.52 33.4M
2021-12-16 13.04 13.05 12.66 12.82 33.8M
2021-12-15 12.72 13.25 12.54 12.93 57.7M
2021-12-14 12.08 12.96 12.06 12.89 63.5M
2021-12-13 12.10 12.43 12.02 12.20 26.3M
2021-12-10 12.22 12.41 12.10 12.10 27.2M
2021-12-09 12.55 12.60 12.20 12.27 60.6M
2021-12-08 11.88 12.42 11.88 12.42 49.1M
2021-12-07 11.78 11.79 11.22 11.29 21.7M
2021-12-06 11.94 12.09 11.66 11.68 20.0M
2021-12-03 11.83 12.05 11.66 11.99 19.5M
2021-12-02 12.40 12.40 11.80 11.81 35.2M
2021-12-01 12.38 12.45 12.19 12.40 19.8M
2021-11-30 12.53 12.59 12.24 12.38 26.7M
2021-11-29 11.95 12.65 11.87 12.51 34.2M
2021-11-26 12.25 12.44 12.20 12.27 21.8M
2021-11-25 12.25 12.52 12.05 12.37 40.3M
2021-11-24 12.60 12.68 12.06 12.18 51.7M
2021-11-23 12.95 13.03 12.60 12.65 39.5M
2021-11-22 13.10 13.30 12.90 12.95 41.7M
2021-11-19 12.98 13.20 12.66 13.16 43.2M
2021-11-18 13.17 13.29 12.39 13.08 65.0M
2021-11-17 12.60 13.50 12.60 12.90 75.7M
2021-11-16 13.62 13.64 12.46 12.59 81.7M
2021-11-15 15.34 15.65 13.49 13.50 96.2M
2021-11-12 13.42 14.30 13.39 14.23 84.6M
2021-11-11 13.46 13.92 13.19 13.58 65.3M
2021-11-10 13.49 13.64 13.00 13.30 58.1M
2021-11-09 12.65 13.95 12.59 13.58 93.5M
2021-11-08 12.40 13.23 11.81 12.83 83.0M
2021-11-05 11.85 12.80 11.73 12.40 109.5M
2021-11-04 10.62 11.70 10.62 11.70 42.1M
2021-11-03 10.70 10.79 10.46 10.64 15.6M
2021-11-02 11.09 11.20 10.47 10.70 26.7M
2021-11-01 11.10 11.33 10.87 11.13 24.1M
2021-10-29 11.03 11.52 10.98 11.23 25.8M
2021-10-28 11.53 11.56 10.75 10.93 36.5M
2021-10-27 11.86 12.25 11.70 11.80 39.2M
2021-10-26 11.99 12.17 11.71 11.95 43.6M
2021-10-25 11.44 12.03 11.30 11.93 46.3M
2021-10-22 11.24 11.53 11.02 11.25 24.5M
2021-10-21 11.37 11.48 11.15 11.23 24.7M
2021-10-20 10.85 11.58 10.72 11.36 41.5M
2021-10-19 10.40 10.86 10.36 10.78 20.0M
2021-10-18 10.51 10.51 10.30 10.47 20.7M
2021-10-15 10.42 11.08 10.30 10.87 27.0M
2021-10-14 10.44 10.75 10.31 10.59 13.0M
2021-10-13 10.51 10.51 10.24 10.45 9.9M
2021-10-12 10.86 10.86 10.31 10.43 16.0M
2021-10-11 11.10 11.17 10.70 10.88 11.7M
2021-10-08 11.22 11.32 11.03 11.10 12.6M
2021-09-30 10.81 11.18 10.81 11.06 15.6M
2021-09-29 10.80 11.07 10.69 10.76 16.3M
2021-09-28 10.63 11.09 10.57 10.93 15.4M
2021-09-27 11.35 11.43 10.29 10.64 26.0M
2021-09-24 11.70 11.70 11.22 11.23 19.7M
2021-09-23 11.83 11.87 11.65 11.71 20.4M
2021-09-22 11.27 11.83 11.11 11.70 24.1M
2021-09-17 11.36 11.54 11.13 11.39 20.5M
2021-09-16 12.00 12.03 11.34 11.35 33.5M
2021-09-15 11.85 12.01 11.50 12.00 29.5M
2021-09-14 12.36 12.36 11.75 11.80 45.4M
2021-09-13 12.78 12.78 12.39 12.45 31.3M
2021-09-10 12.60 12.96 12.56 12.83 29.5M
2021-09-09 12.87 12.87 12.46 12.60 31.9M
2021-09-08 13.04 13.04 12.70 12.90 29.3M
2021-09-07 12.83 13.24 12.76 13.03 31.9M
2021-09-06 12.82 13.03 12.31 12.90 31.2M
2021-09-03 12.92 13.24 12.66 12.75 32.3M
2021-09-02 12.26 13.06 12.21 12.92 38.8M
2021-09-01 13.56 13.58 12.42 12.44 71.2M
2021-08-31 14.39 14.39 13.71 13.79 52.1M
2021-08-30 14.00 14.52 13.54 14.38 88.9M
2021-08-27 13.16 13.93 13.03 13.93 62.2M
2021-08-26 13.50 13.68 13.14 13.16 49.4M
2021-08-25 13.58 13.75 13.38 13.66 44.8M
2021-08-24 13.77 13.78 13.38 13.53 53.9M
2021-08-23 13.80 14.13 13.56 13.95 76.6M
2021-08-20 13.11 13.85 12.72 13.68 78.9M
2021-08-19 13.30 13.39 12.77 13.10 53.9M
2021-08-18 13.47 13.68 13.14 13.39 62.1M
2021-08-17 13.86 14.20 13.30 13.52 77.8M
2021-08-16 14.40 14.72 13.80 13.92 130.9M
2021-08-13 14.16 15.52 14.16 15.11 164.8M
2021-08-12 13.86 14.51 13.63 14.11 197.5M
2021-08-11 12.14 13.19 12.05 13.19 100.6M
2021-08-10 11.59 12.42 11.58 11.99 72.3M
2021-08-09 11.59 11.59 11.20 11.40 28.6M
2021-08-06 11.66 11.78 11.45 11.72 31.1M
2021-08-05 12.10 12.12 11.47 11.57 46.8M
2021-08-04 11.77 12.23 11.74 12.12 42.7M
2021-08-03 12.24 12.24 11.74 11.78 49.2M
2021-08-02 12.03 12.59 11.72 12.32 65.2M
2021-07-30 11.40 11.98 11.24 11.62 53.6M
2021-07-29 11.03 11.48 11.00 11.31 51.3M
2021-07-28 11.60 11.70 10.68 10.82 61.1M
2021-07-27 12.30 12.77 11.85 11.85 72.7M
2021-07-26 12.30 12.57 11.86 12.38 53.5M
2021-07-23 12.55 12.68 12.21 12.28 62.8M
2021-07-22 12.83 13.01 12.55 12.73 67.1M
2021-07-21 12.49 13.08 12.45 12.79 96.4M
2021-07-20 11.70 12.91 11.31 12.57 81.7M
2021-07-19 12.20 12.51 11.75 11.95 69.0M
2021-07-16 11.61 12.61 11.50 12.26 87.2M
2021-07-15 12.08 12.24 11.51 11.65 77.4M
2021-07-14 12.00 12.93 11.72 12.37 126.1M
2021-07-13 11.46 11.97 11.37 11.75 59.0M
2021-07-12 11.15 11.79 11.07 11.57 59.3M
2021-07-09 11.20 11.25 10.88 11.15 41.8M
2021-07-08 10.81 11.41 10.79 11.37 62.6M
2021-07-07 10.65 11.08 10.46 10.91 47.1M
2021-07-06 11.08 11.08 10.60 10.85 42.2M
2021-07-05 11.02 11.38 10.58 11.13 53.4M
2021-07-02 11.10 11.44 11.03 11.15 49.9M
2021-07-01 12.15 12.26 10.87 10.98 87.6M
2021-06-30 11.50 12.26 11.44 12.08 83.8M
2021-06-29 12.00 12.05 11.41 11.53 76.1M
2021-06-28 12.27 12.37 11.90 12.14 97.6M
2021-06-25 12.00 12.80 11.68 12.48 164.7M
2021-06-24 10.50 11.67 10.50 11.67 88.0M
2021-06-23 10.62 10.85 10.40 10.61 47.1M
2021-06-22 10.60 11.06 10.51 10.76 49.2M
2021-06-21 11.03 11.20 10.43 10.71 77.5M
2021-06-18 11.44 11.44 11.05 11.17 68.6M
2021-06-17 10.75 11.62 10.68 11.46 93.7M
2021-06-16 11.05 11.85 10.80 10.84 84.8M
2021-06-15 10.44 11.60 10.38 11.14 91.8M
2021-06-11 10.84 11.46 10.60 10.63 87.7M
2021-06-10 10.21 11.35 10.06 10.89 101.1M
2021-06-09 10.33 10.70 10.02 10.47 91.9M
2021-06-08 11.30 11.57 10.37 10.43 155.9M
2021-06-07 10.33 10.65 10.22 10.65 23.9M
2021-06-04 8.83 9.68 8.72 9.68 63.5M
2021-06-03 8.91 9.01 8.76 8.80 24.3M
2021-06-02 9.18 9.21 8.80 8.85 35.4M
2021-06-01 9.22 9.33 9.03 9.17 40.2M
2021-05-31 9.17 9.29 9.05 9.07 47.6M
2021-05-28 8.52 9.12 8.50 9.01 58.1M
2021-05-27 8.08 8.72 8.06 8.62 45.5M
2021-05-26 8.09 8.16 8.05 8.12 13.4M
2021-05-25 8.19 8.20 8.02 8.14 14.4M
2021-05-24 8.11 8.24 8.07 8.20 15.1M
2021-05-21 8.21 8.28 8.07 8.10 16.3M
2021-05-20 7.95 8.27 7.95 8.20 22.1M
2021-05-19 8.05 8.19 7.94 8.00 24.2M
2021-05-18 7.85 8.03 7.77 7.96 18.0M
2021-05-17 8.53 8.53 7.84 7.91 40.6M
2021-05-14 8.68 8.70 8.47 8.50 24.3M
2021-05-13 8.91 8.99 8.55 8.61 34.1M
2021-05-12 8.35 9.05 8.35 8.96 45.6M
2021-05-11 8.88 8.89 8.35 8.40 39.9M
2021-05-10 8.98 9.07 8.70 8.95 31.2M
2021-05-07 9.08 9.08 8.89 8.98 30.6M
2021-05-06 8.92 9.22 8.82 9.10 52.5M
2021-04-30 8.40 9.33 8.40 9.03 68.4M
2021-04-29 8.70 9.07 8.44 8.48 54.9M
2021-04-28 8.37 8.79 8.33 8.70 37.1M
2021-04-27 8.36 8.40 8.21 8.37 20.4M
2021-04-26 8.39 8.52 8.28 8.46 28.0M
2021-04-23 8.36 8.48 8.26 8.39 28.5M
2021-04-22 8.10 8.66 8.05 8.35 54.1M
2021-04-21 8.10 8.11 7.85 7.95 18.6M
2021-04-20 8.04 8.21 7.91 8.18 22.3M
2021-04-19 8.14 8.22 8.04 8.05 24.3M
2021-04-16 7.82 8.29 7.81 8.14 42.1M
2021-04-15 8.13 8.24 7.71 7.73 35.9M
2021-04-14 7.62 7.92 7.54 7.85 14.6M
2021-04-13 7.60 7.76 7.50 7.57 10.7M
2021-04-12 7.77 7.89 7.59 7.63 13.5M
2021-04-09 7.83 7.89 7.70 7.81 13.5M
2021-04-08 8.03 8.03 7.77 7.80 17.0M
2021-04-07 7.90 8.06 7.80 8.05 19.4M
2021-04-06 7.82 7.97 7.76 7.91 13.7M
2021-04-02 7.79 8.10 7.74 7.87 18.5M
2021-04-01 7.65 7.93 7.58 7.84 20.8M
2021-03-31 7.45 7.64 7.39 7.61 12.5M
2021-03-30 7.56 7.64 7.37 7.44 15.7M
2021-03-29 7.54 7.69 7.45 7.58 20.0M
2021-03-26 7.45 7.63 7.39 7.50 18.6M
2021-03-25 7.51 7.71 7.33 7.39 20.9M
2021-03-24 7.55 7.85 7.53 7.55 30.6M
2021-03-23 7.63 8.29 7.52 7.79 44.9M
2021-03-22 7.41 7.66 7.36 7.63 29.3M
2021-03-19 7.28 7.73 7.24 7.28 28.9M
2021-03-18 7.08 7.36 7.00 7.24 23.3M
2021-03-17 7.06 7.13 6.93 7.04 11.6M
2021-03-16 6.89 7.08 6.87 7.08 14.3M
2021-03-15 6.98 7.05 6.82 6.88 9.7M
2021-03-12 6.71 7.04 6.63 6.99 16.0M
2021-03-11 6.54 6.82 6.46 6.73 8.1M
2021-03-10 6.72 6.80 6.48 6.51 8.0M
2021-03-09 6.88 6.95 6.58 6.70 10.3M
2021-03-08 6.97 7.15 6.85 6.88 11.1M
2021-03-05 6.79 6.99 6.73 6.93 8.6M
2021-03-04 6.84 6.95 6.80 6.83 11.3M
2021-03-03 6.83 6.85 6.76 6.84 7.6M
2021-03-02 6.81 6.86 6.72 6.80 9.3M
2021-03-01 6.56 6.80 6.56 6.78 9.9M
2021-02-26 6.48 6.65 6.44 6.53 6.1M
2021-02-25 6.66 6.70 6.51 6.53 6.8M
2021-02-24 6.66 6.80 6.60 6.67 7.9M
2021-02-23 6.68 6.76 6.56 6.61 6.8M
2021-02-22 6.70 6.90 6.66 6.72 13.6M
2021-02-19 6.48 6.70 6.48 6.68 8.7M
2021-02-18 6.44 6.62 6.44 6.51 8.7M
2021-02-10 6.34 6.44 6.27 6.36 6.9M
2021-02-09 6.06 6.38 6.02 6.34 9.4M
2021-02-08 6.00 6.08 5.88 6.05 6.1M
2021-02-05 6.21 6.30 5.96 5.99 8.7M
2021-02-04 6.43 6.47 6.12 6.21 9.0M
2021-02-03 6.59 6.60 6.41 6.42 7.3M
2021-02-02 6.51 6.62 6.42 6.57 7.3M
2021-02-01 6.60 6.63 6.38 6.48 9.3M
2021-01-29 6.83 6.88 6.48 6.55 16.5M
2021-01-28 6.80 6.96 6.78 6.79 20.0M
2021-01-27 6.66 7.01 6.58 7.01 34.6M
2021-01-26 6.49 6.58 6.36 6.37 7.7M
2021-01-25 6.73 6.73 6.46 6.48 14.2M
2021-01-22 6.91 6.96 6.73 6.77 10.3M
2021-01-21 6.99 7.00 6.89 6.92 7.3M
2021-01-20 7.05 7.06 6.92 6.96 7.3M
2021-01-19 7.09 7.20 7.04 7.05 9.5M
2021-01-18 6.79 7.17 6.78 7.11 13.9M
2021-01-15 6.80 6.85 6.70 6.77 9.6M
2021-01-14 6.87 7.01 6.71 6.79 12.6M
2021-01-13 7.14 7.17 6.84 6.86 16.3M
2021-01-12 7.10 7.18 7.04 7.13 9.1M
2021-01-11 7.20 7.31 7.05 7.06 11.0M
2021-01-08 7.25 7.34 7.02 7.21 9.8M
2021-01-07 7.40 7.43 7.14 7.25 12.2M
2021-01-06 7.57 7.66 7.39 7.43 14.2M
2021-01-05 7.49 7.69 7.36 7.68 20.1M
2021-01-04 7.46 7.63 7.44 7.52 15.7M