智光电气（002169）历史行情

以下为智光电气近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	12.650	12.400	13.130	12.330	-0.030	-0.241%	20.74万	0.00亿	0.000%
2026-10-07	12.300	12.430	12.940	12.260	0.300	2.473%	2,493.93万	3.13亿	3.278%
2026-10-06	12.300	12.430	12.940	12.260	0.300	2.473%	2,493.93万	3.13亿	3.278%
2026-10-05	12.300	12.430	12.940	12.260	0.300	2.473%	2,493.93万	3.13亿	3.278%
2026-10-02	12.300	12.430	12.940	12.260	0.300	2.473%	2,493.93万	3.13亿	3.278%
2026-10-01	12.300	12.430	12.940	12.260	0.300	2.473%	2,493.93万	3.13亿	3.278%
2026-09-30	12.300	12.430	12.940	12.260	0.300	2.473%	24.94万	0.00亿	0.000%
2026-09-29	12.160	12.130	12.310	12.000	-0.130	-1.060%	17.95万	0.00亿	0.000%
2026-09-28	13.370	12.260	13.410	12.180	-1.180	-8.780%	30.90万	0.00亿	0.000%
2026-09-27	13.840	13.440	13.900	13.420	-0.440	-3.170%	2,226.29万	3.03亿	2.926%
2026-09-24	13.840	13.440	13.900	13.420	-0.440	-3.170%	22.26万	0.00亿	0.000%
2026-09-23	14.520	13.880	14.600	13.850	-0.610	-4.210%	37.48万	0.00亿	0.000%
2026-09-22	15.100	14.490	15.280	14.260	-0.410	-2.752%	49.45万	0.00亿	0.000%
2026-09-21	13.990	14.900	15.020	13.980	1.250	9.158%	65.74万	0.00亿	0.000%
2026-09-18	13.470	13.650	13.690	13.290	0.440	3.331%	31.29万	0.00亿	0.000%
2026-09-17	13.100	13.210	13.650	12.980	0.290	2.245%	30.18万	0.00亿	0.000%
2026-09-16	12.580	12.920	12.980	12.520	0.150	1.175%	23.80万	0.00亿	0.000%
2026-09-15	12.700	12.770	12.880	12.330	0.550	4.501%	33.35万	0.00亿	0.000%
2026-09-14	12.070	12.220	12.370	11.960	0.070	0.576%	11.26万	0.00亿	0.000%
2026-09-11	12.060	12.150	12.400	11.900	-0.050	-0.410%	15.23万	0.00亿	0.000%
2026-09-10	12.300	12.200	12.350	11.970	-0.220	-1.771%	11.53万	0.00亿	0.000%
2026-09-09	12.350	12.420	12.530	12.310	0.040	0.323%	10.64万	0.00亿	0.000%
2026-09-08	12.560	12.380	12.560	12.320	-0.120	-0.960%	13.13万	0.00亿	0.000%
2026-09-07	12.450	12.500	12.580	12.370	-0.020	-0.160%	14.51万	0.00亿	0.000%
2026-09-04	12.660	12.520	12.870	12.430	0.070	0.562%	21.52万	0.00亿	0.000%
2026-09-03	12.670	12.450	12.880	12.350	-0.180	-1.425%	18.66万	0.00亿	0.000%
2026-09-02	12.900	12.630	12.980	12.600	-0.430	-3.292%	22.14万	0.00亿	0.000%
2026-09-01	13.360	13.060	13.650	12.930	-0.350	-2.610%	51.29万	0.00亿	0.000%
2026-08-31	12.690	13.410	13.410	12.690	1.220	10.008%	23.40万	0.00亿	0.000%
2026-08-28	12.200	12.190	12.310	12.050	-0.100	-0.814%	12.02万	0.00亿	0.000%
2026-08-27	12.130	12.290	12.330	12.070	0.120	0.986%	11.55万	0.00亿	0.000%
2026-08-26	12.220	12.170	12.320	12.110	-0.050	-0.409%	12.07万	0.00亿	0.000%
2026-08-25	12.160	12.220	12.310	11.870	-0.010	-0.082%	14.70万	0.00亿	0.000%
2026-08-24	12.420	12.230	12.520	12.020	-0.340	-2.705%	17.74万	0.00亿	0.000%
2026-08-21	12.690	12.570	12.750	12.380	-0.180	-1.412%	14.42万	0.00亿	0.000%
2026-08-20	12.850	12.750	12.950	12.590	0.100	0.791%	17.23万	0.00亿	0.000%
2026-08-19	12.900	12.650	13.190	12.580	-0.400	-3.065%	24.72万	0.00亿	0.000%
2026-08-18	13.430	13.050	13.530	12.950	-0.390	-2.902%	19.97万	0.00亿	0.000%
2026-08-17	13.220	13.440	13.450	12.940	0.210	1.587%	18.50万	0.00亿	0.000%
2026-08-14	12.880	13.230	13.350	12.730	0.360	2.797%	23.72万	0.00亿	0.000%
2026-08-13	13.310	12.870	13.420	12.840	-0.410	-3.087%	27.02万	0.00亿	0.000%
2026-08-12	13.000	13.280	13.300	12.930	0.240	1.840%	15.20万	0.00亿	0.000%
2026-08-11	12.860	13.040	13.280	12.700	0.070	0.540%	20.39万	0.00亿	0.000%
2026-08-10	13.120	12.970	13.160	12.730	0.060	0.465%	18.29万	0.00亿	0.000%
2026-08-07	12.800	12.910	12.990	12.650	0.080	0.624%	24.98万	0.00亿	0.000%
2026-08-06	12.400	12.830	12.830	12.300	0.380	3.052%	27.66万	0.00亿	0.000%
2026-08-05	11.950	12.450	12.500	11.830	0.670	5.688%	31.03万	0.00亿	0.000%
2026-08-04	11.500	11.780	11.780	11.320	0.460	4.064%	24.29万	0.00亿	0.000%
2026-08-03	10.850	11.320	11.460	10.840	0.470	4.332%	24.85万	0.00亿	0.000%
2026-07-31	10.670	10.850	11.110	10.670	0.450	4.327%	25.97万	0.00亿	0.000%
2026-07-30	10.950	10.400	11.110	10.340	-0.630	-5.712%	24.51万	0.00亿	0.000%
2026-07-29	10.830	11.030	11.170	10.560	0.130	1.193%	21.37万	0.00亿	0.000%
2026-07-28	10.920	10.900	11.170	10.800	-0.160	-1.447%	17.94万	0.00亿	0.000%
2026-07-27	10.600	11.060	11.080	10.520	0.430	4.045%	18.04万	0.00亿	0.000%
2026-07-24	11.010	10.630	11.130	10.580	-0.520	-4.664%	19.64万	0.00亿	0.000%
2026-07-23	10.600	11.150	11.170	10.600	0.480	4.499%	23.37万	0.00亿	0.000%
2026-07-22	10.730	10.670	10.950	10.580	-0.160	-1.477%	20.09万	0.00亿	0.000%
2026-07-21	10.600	10.830	10.890	9.740	0.400	3.835%	35.88万	0.00亿	0.000%
2026-07-20	11.350	10.430	11.440	10.230	-0.770	-6.875%	38.48万	0.00亿	0.000%
2026-07-17	12.000	11.200	12.230	11.190	-0.890	-7.361%	30.29万	0.00亿	0.000%
2026-07-16	12.490	12.090	12.650	12.020	-0.420	-3.357%	22.83万	0.00亿	0.000%
2026-07-15	13.080	12.510	13.100	12.010	-0.750	-5.656%	38.61万	0.00亿	0.000%
2026-07-14	13.240	13.260	13.420	12.860	-0.110	-0.823%	23.16万	0.00亿	0.000%
2026-07-13	13.100	13.370	14.140	12.880	0.210	1.596%	43.76万	0.00亿	0.000%
2026-07-10	13.000	13.160	13.480	12.940	0.210	1.622%	23.14万	0.00亿	0.000%
2026-07-09	13.070	12.950	13.130	12.500	0.060	0.465%	20.40万	0.00亿	0.000%
2026-07-08	13.310	12.890	13.490	12.800	-0.410	-3.083%	21.17万	0.00亿	0.000%
2026-07-07	13.810	13.300	13.870	13.260	-0.570	-4.110%	23.44万	0.00亿	0.000%
2026-07-06	13.890	13.870	14.480	13.780	0.000	0.000%	24.95万	0.00亿	0.000%
2026-07-03	13.990	13.870	14.100	13.700	0.030	0.217%	25.05万	0.00亿	0.000%
2026-07-02	14.250	13.840	14.660	13.810	-0.620	-4.288%	35.09万	0.00亿	0.000%
2026-07-01	14.590	14.460	14.800	14.210	-0.180	-1.230%	33.26万	0.00亿	0.000%
2026-06-30	14.310	14.640	14.700	14.050	0.280	1.950%	26.51万	0.00亿	0.000%
2026-06-29	14.600	14.360	14.800	13.940	-0.550	-3.689%	38.99万	0.00亿	0.000%
2026-06-26	15.560	14.910	16.050	14.720	-0.460	-2.993%	48.31万	0.00亿	0.000%
2026-06-25	16.060	15.370	16.260	15.330	-0.420	-2.660%	58.03万	0.00亿	0.000%
2026-06-24	14.210	15.790	15.800	14.030	1.430	9.958%	61.15万	0.00亿	0.000%
2026-06-23	14.220	14.360	14.570	13.880	0.100	0.701%	31.73万	0.00亿	0.000%
2026-06-22	14.230	14.260	14.290	13.750	0.030	0.211%	35.12万	0.00亿	0.000%
2026-06-18	14.830	14.230	14.850	14.170	-0.740	-4.943%	46.16万	0.00亿	0.000%
2026-06-17	15.130	14.970	15.550	14.960	-0.320	-2.093%	37.21万	0.00亿	0.000%
2026-06-16	15.000	15.290	16.100	14.800	0.200	1.325%	54.76万	0.00亿	0.000%
2026-06-15	15.000	15.090	15.140	14.500	0.150	1.004%	34.74万	0.00亿	0.000%
2026-06-12	15.210	14.940	15.590	14.800	-0.030	-0.200%	36.36万	0.00亿	0.000%
2026-06-11	15.320	14.970	15.350	14.830	-0.260	-1.707%	30.19万	0.00亿	0.000%
2026-06-10	15.180	15.230	15.770	14.710	-0.010	-0.066%	46.92万	0.00亿	0.000%
2026-06-09	16.200	15.240	16.270	15.160	0.060	0.395%	53.44万	0.00亿	0.000%
2026-06-08	15.360	15.180	16.470	15.020	-0.500	-3.189%	42.16万	0.00亿	0.000%
2026-06-05	15.620	15.680	16.000	15.330	-0.210	-1.322%	30.67万	0.00亿	0.000%
2026-06-04	15.750	15.890	16.210	15.630	-0.160	-0.997%	24.68万	0.00亿	0.000%
2026-06-03	15.580	16.050	16.270	15.410	0.440	2.819%	39.11万	0.00亿	0.000%
2026-06-02	16.410	15.610	16.570	15.340	-0.660	-4.057%	41.09万	0.00亿	0.000%
2026-06-01	16.500	16.270	16.900	16.250	-0.080	-0.489%	47.29万	0.00亿	0.000%
2026-05-29	18.200	16.350	18.290	16.350	-1.820	-10.017%	65.47万	0.00亿	0.000%
2026-05-28	18.270	18.170	18.960	17.820	0.110	0.609%	41.31万	0.00亿	0.000%
2026-05-27	18.360	18.060	18.660	17.720	-0.170	-0.933%	46.76万	0.00亿	0.000%
2026-05-26	18.720	18.230	18.900	17.970	-0.490	-2.618%	45.43万	0.00亿	0.000%
2026-05-25	19.470	18.720	19.780	18.280	-0.070	-0.373%	71.01万	0.00亿	0.000%
2026-05-22	17.730	18.790	18.870	17.730	1.070	6.038%	73.02万	0.00亿	0.000%
2026-05-21	17.870	17.720	18.370	17.510	-0.090	-0.505%	96.24万	0.00亿	0.000%
2026-05-20	16.180	17.810	17.810	16.020	1.630	10.074%	87.20万	0.00亿	0.000%
2026-05-19	14.990	16.180	16.220	14.880	1.230	8.227%	69.13万	0.00亿	0.000%
2026-05-18	13.920	14.950	15.300	13.860	0.920	6.557%	52.04万	0.00亿	0.000%
2026-05-15	14.270	14.030	14.350	13.840	-0.200	-1.405%	33.72万	0.00亿	0.000%
2026-05-14	14.170	14.230	14.820	14.020	0.170	1.209%	45.02万	0.00亿	0.000%
2026-05-13	13.440	14.060	14.370	13.360	0.580	4.303%	45.84万	0.00亿	0.000%
2026-05-12	13.440	13.480	13.620	13.240	0.100	0.747%	25.91万	0.00亿	0.000%
2026-05-11	13.420	13.380	13.570	13.180	0.150	1.134%	27.58万	0.00亿	0.000%
2026-05-08	13.100	13.230	13.260	12.940	0.080	0.608%	20.53万	0.00亿	0.000%
2026-05-07	13.100	13.150	13.270	13.010	0.080	0.612%	24.35万	0.00亿	0.000%
2026-05-06	12.970	13.070	13.160	12.880	0.050	0.384%	25.62万	0.00亿	0.000%
2026-04-30	12.770	13.020	13.110	12.730	0.170	1.323%	20.74万	0.00亿	0.000%
2026-04-29	12.690	12.850	12.920	12.620	0.190	1.501%	20.09万	0.00亿	0.000%
2026-04-28	12.700	12.660	12.770	12.460	-0.190	-1.479%	22.66万	0.00亿	0.000%
2026-04-27	12.860	12.850	12.950	12.530	0.020	0.156%	22.69万	0.00亿	0.000%
2026-04-24	12.890	12.830	13.080	12.700	-0.060	-0.465%	27.49万	0.00亿	0.000%
2026-04-23	13.770	12.890	13.790	12.700	-0.960	-6.931%	54.26万	0.00亿	0.000%
2026-04-22	14.640	13.850	14.720	13.690	-0.970	-6.545%	59.91万	0.00亿	0.000%
2026-04-21	14.590	14.820	14.840	14.250	0.290	1.996%	28.98万	0.00亿	0.000%
2026-04-20	14.400	14.530	14.660	14.230	0.070	0.484%	25.06万	0.00亿	0.000%
2026-04-17	14.540	14.460	14.600	14.070	-0.210	-1.431%	33.42万	0.00亿	0.000%
2026-04-16	14.980	14.670	15.160	14.400	-0.150	-1.012%	32.67万	0.00亿	0.000%
2026-04-15	15.300	14.820	15.470	14.630	-0.450	-2.947%	39.14万	0.00亿	0.000%
2026-04-14	15.120	15.270	15.270	14.870	0.260	1.732%	25.13万	0.00亿	0.000%
2026-04-13	14.670	15.010	15.080	14.570	0.000	0.000%	25.07万	0.00亿	0.000%
2026-04-10	14.820	14.770	15.100	14.700	0.000	0.000%	21.39万	0.00亿	0.000%
2026-04-09	14.610	14.770	14.810	14.520	0.000	0.000%	19.73万	0.00亿	0.000%
2026-04-08	14.210	14.770	14.800	14.170	0.000	0.000%	30.84万	0.00亿	0.000%
2026-04-07	13.910	13.800	13.960	13.570	0.000	0.000%	19.81万	0.00亿	0.000%
2026-04-03	14.150	13.820	14.580	13.710	0.000	0.000%	25.69万	0.00亿	0.000%
2026-04-02	14.320	14.120	14.580	14.080	0.000	0.000%	24.98万	0.00亿	0.000%
2026-04-01	14.650	14.250	14.700	14.160	0.000	0.000%	20.38万	0.00亿	0.000%