光智科技（300489）历史行情
以下为光智科技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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 256.040 | 278.820 | 284.000 | 255.010 | 15.820 | 6.015% | 16.51万 | 0.00亿 | 0.000% |
| 2026-10-08 | 283.000 | 263.000 | 288.800 | 251.000 | -15.350 | -5.515% | 16.15万 | 0.00亿 | 0.000% |
| 2026-10-07 | 265.000 | 278.350 | 292.960 | 263.080 | 21.450 | 8.350% | 1,391.83万 | 38.88亿 | 10.099% |
| 2026-10-06 | 265.000 | 278.350 | 292.960 | 263.080 | 21.450 | 8.350% | 1,391.83万 | 38.88亿 | 10.099% |
| 2026-10-05 | 265.000 | 278.350 | 292.960 | 263.080 | 21.450 | 8.350% | 1,391.83万 | 38.88亿 | 10.099% |
| 2026-10-02 | 265.000 | 278.350 | 292.960 | 263.080 | 21.450 | 8.350% | 1,391.83万 | 38.88亿 | 10.099% |
| 2026-10-01 | 265.000 | 278.350 | 292.960 | 263.080 | 21.450 | 8.350% | 1,391.83万 | 38.88亿 | 10.099% |
| 2026-09-30 | 265.000 | 278.350 | 292.960 | 263.080 | 21.450 | 8.350% | 13.92万 | 0.00亿 | 0.000% |
| 2026-09-29 | 250.010 | 256.900 | 269.000 | 250.010 | -1.000 | -0.388% | 9.57万 | 0.00亿 | 0.000% |
| 2026-09-28 | 281.000 | 257.900 | 284.000 | 256.000 | -13.250 | -4.887% | 12.00万 | 0.00亿 | 0.000% |
| 2026-09-27 | 264.800 | 271.150 | 288.880 | 263.000 | 7.130 | 2.701% | 1,503.89万 | 41.30亿 | 10.912% |
| 2026-09-24 | 264.800 | 271.150 | 288.880 | 263.000 | 7.130 | 2.701% | 15.04万 | 0.00亿 | 0.000% |
| 2026-09-23 | 253.420 | 264.020 | 264.460 | 244.230 | 15.010 | 6.028% | 15.42万 | 0.00亿 | 0.000% |
| 2026-09-22 | 244.000 | 249.010 | 260.000 | 243.000 | 10.200 | 4.271% | 15.40万 | 0.00亿 | 0.000% |
| 2026-09-21 | 223.000 | 238.810 | 239.300 | 220.000 | 14.190 | 6.317% | 16.39万 | 0.00亿 | 0.000% |
| 2026-09-18 | 227.000 | 224.620 | 231.800 | 215.020 | 1.020 | 0.456% | 16.12万 | 0.00亿 | 0.000% |
| 2026-09-17 | 238.190 | 223.600 | 244.280 | 218.090 | 13.150 | 6.249% | 18.55万 | 0.00亿 | 0.000% |
| 2026-09-16 | 201.100 | 210.450 | 215.850 | 198.300 | 11.880 | 5.983% | 10.70万 | 0.00亿 | 0.000% |
| 2026-09-15 | 204.590 | 198.570 | 205.350 | 198.000 | -5.050 | -2.480% | 6.86万 | 0.00亿 | 0.000% |
| 2026-09-14 | 204.080 | 203.620 | 211.000 | 197.010 | -2.500 | -1.213% | 6.84万 | 0.00亿 | 0.000% |
| 2026-09-11 | 209.110 | 206.120 | 210.870 | 198.880 | -5.570 | -2.631% | 8.94万 | 0.00亿 | 0.000% |
| 2026-09-10 | 219.130 | 211.690 | 219.130 | 209.800 | -9.090 | -4.117% | 8.11万 | 0.00亿 | 0.000% |
| 2026-09-09 | 228.990 | 220.780 | 237.490 | 220.600 | 0.780 | 0.355% | 10.70万 | 0.00亿 | 0.000% |
| 2026-09-08 | 228.930 | 220.000 | 233.480 | 215.900 | -9.610 | -4.185% | 8.79万 | 0.00亿 | 0.000% |
| 2026-09-07 | 223.320 | 229.610 | 233.000 | 219.330 | 15.280 | 7.129% | 11.10万 | 0.00亿 | 0.000% |
| 2026-09-04 | 229.970 | 214.330 | 233.880 | 212.000 | -16.470 | -7.136% | 12.24万 | 0.00亿 | 0.000% |
| 2026-09-03 | 236.500 | 230.800 | 238.990 | 225.590 | 1.450 | 0.632% | 10.92万 | 0.00亿 | 0.000% |
| 2026-09-02 | 228.400 | 229.350 | 237.090 | 218.180 | -4.050 | -1.735% | 11.74万 | 0.00亿 | 0.000% |
| 2026-09-01 | 240.000 | 233.400 | 242.900 | 232.370 | -6.350 | -2.649% | 8.56万 | 0.00亿 | 0.000% |
| 2026-08-31 | 230.010 | 239.750 | 258.600 | 226.000 | 5.660 | 2.418% | 15.88万 | 0.00亿 | 0.000% |
| 2026-08-28 | 242.110 | 234.090 | 246.000 | 229.690 | -7.950 | -3.285% | 12.35万 | 0.00亿 | 0.000% |
| 2026-08-27 | 216.000 | 242.040 | 246.000 | 210.020 | 33.740 | 16.198% | 19.20万 | 0.00亿 | 0.000% |
| 2026-08-26 | 217.330 | 208.300 | 218.000 | 194.150 | -9.030 | -4.155% | 16.89万 | 0.00亿 | 0.000% |
| 2026-08-25 | 198.900 | 217.330 | 219.720 | 192.000 | 15.180 | 7.509% | 13.77万 | 0.00亿 | 0.000% |
| 2026-08-24 | 215.000 | 202.150 | 216.540 | 195.850 | -14.400 | -6.650% | 12.46万 | 0.00亿 | 0.000% |
| 2026-08-21 | 230.000 | 216.550 | 233.500 | 211.810 | -12.080 | -5.284% | 12.44万 | 0.00亿 | 0.000% |
| 2026-08-20 | 226.910 | 228.630 | 238.000 | 215.550 | 6.100 | 2.741% | 14.03万 | 0.00亿 | 0.000% |
| 2026-08-19 | 241.410 | 222.530 | 251.500 | 220.000 | -26.810 | -10.752% | 21.20万 | 0.00亿 | 0.000% |
| 2026-08-18 | 263.000 | 249.340 | 277.000 | 244.800 | -9.110 | -3.525% | 15.68万 | 0.00亿 | 0.000% |
| 2026-08-17 | 252.050 | 258.450 | 261.590 | 246.010 | 6.450 | 2.560% | 12.24万 | 0.00亿 | 0.000% |
| 2026-08-14 | 244.990 | 252.000 | 254.800 | 236.000 | 9.370 | 3.862% | 10.28万 | 0.00亿 | 0.000% |
| 2026-08-13 | 250.000 | 242.630 | 252.660 | 239.030 | -5.370 | -2.165% | 12.32万 | 0.00亿 | 0.000% |
| 2026-08-12 | 225.190 | 248.000 | 256.180 | 220.140 | 26.000 | 11.712% | 17.50万 | 0.00亿 | 0.000% |
| 2026-08-11 | 233.050 | 222.000 | 237.000 | 217.200 | -15.000 | -6.329% | 14.61万 | 0.00亿 | 0.000% |
| 2026-08-10 | 229.000 | 237.000 | 242.960 | 227.990 | -3.000 | -1.250% | 14.10万 | 0.00亿 | 0.000% |
| 2026-08-07 | 206.010 | 240.000 | 242.400 | 206.010 | 38.000 | 18.812% | 19.29万 | 0.00亿 | 0.000% |
| 2026-08-06 | 182.000 | 202.000 | 206.790 | 181.000 | 19.550 | 10.715% | 18.98万 | 0.00亿 | 0.000% |
| 2026-08-05 | 162.080 | 182.450 | 186.990 | 160.200 | 13.250 | 7.831% | 19.11万 | 0.00亿 | 0.000% |
| 2026-08-04 | 155.360 | 169.200 | 169.200 | 149.950 | 28.200 | 20.000% | 14.38万 | 0.00亿 | 0.000% |
| 2026-08-03 | 140.550 | 141.000 | 152.090 | 137.510 | 0.500 | 0.356% | 13.18万 | 0.00亿 | 0.000% |
| 2026-07-31 | 150.730 | 140.500 | 150.730 | 138.300 | 14.890 | 11.854% | 13.70万 | 0.00亿 | 0.000% |
| 2026-07-30 | 145.000 | 125.610 | 148.850 | 124.270 | -24.060 | -16.075% | 11.29万 | 0.00亿 | 0.000% |
| 2026-07-29 | 145.790 | 149.670 | 150.000 | 130.330 | 2.190 | 1.485% | 12.41万 | 0.00亿 | 0.000% |
| 2026-07-28 | 161.200 | 147.480 | 166.300 | 145.500 | -23.890 | -13.941% | 9.31万 | 0.00亿 | 0.000% |
| 2026-07-27 | 176.800 | 171.370 | 177.470 | 160.100 | -7.630 | -4.263% | 9.40万 | 0.00亿 | 0.000% |
| 2026-07-24 | 170.700 | 179.000 | 189.780 | 168.840 | 3.000 | 1.705% | 8.24万 | 0.00亿 | 0.000% |
| 2026-07-23 | 182.000 | 176.000 | 187.950 | 169.190 | -3.860 | -2.146% | 7.56万 | 0.00亿 | 0.000% |
| 2026-07-22 | 187.440 | 179.860 | 200.810 | 176.000 | -10.150 | -5.342% | 10.54万 | 0.00亿 | 0.000% |
| 2026-07-21 | 176.110 | 190.010 | 192.000 | 155.320 | 17.010 | 9.832% | 15.02万 | 0.00亿 | 0.000% |
| 2026-07-20 | 194.460 | 173.000 | 204.840 | 155.000 | -18.030 | -9.438% | 15.75万 | 0.00亿 | 0.000% |
| 2026-07-17 | 227.180 | 191.030 | 228.000 | 186.760 | -42.420 | -18.171% | 12.88万 | 0.00亿 | 0.000% |
| 2026-07-16 | 248.000 | 233.450 | 259.970 | 227.770 | -16.260 | -6.512% | 8.03万 | 0.00亿 | 0.000% |
| 2026-07-15 | 276.150 | 249.710 | 278.000 | 245.960 | -13.290 | -5.053% | 10.16万 | 0.00亿 | 0.000% |
| 2026-07-14 | 246.470 | 263.000 | 263.300 | 229.000 | 33.000 | 14.348% | 12.98万 | 0.00亿 | 0.000% |
| 2026-07-13 | 249.900 | 230.000 | 260.810 | 225.550 | -25.000 | -9.804% | 10.46万 | 0.00亿 | 0.000% |
| 2026-07-10 | 268.000 | 255.000 | 272.660 | 250.920 | -13.000 | -4.851% | 11.45万 | 0.00亿 | 0.000% |
| 2026-07-09 | 275.000 | 268.000 | 278.600 | 241.000 | 0.120 | 0.045% | 11.40万 | 0.00亿 | 0.000% |
| 2026-07-08 | 267.770 | 267.880 | 284.410 | 260.000 | 5.360 | 2.042% | 7.71万 | 0.00亿 | 0.000% |
| 2026-07-07 | 271.120 | 262.520 | 275.460 | 258.010 | 0.860 | 0.329% | 6.16万 | 0.00亿 | 0.000% |
| 2026-07-06 | 281.650 | 261.660 | 288.520 | 254.690 | -19.990 | -7.097% | 11.90万 | 0.00亿 | 0.000% |
| 2026-07-03 | 285.750 | 281.650 | 290.000 | 269.990 | -7.350 | -2.543% | 7.05万 | 0.00亿 | 0.000% |
| 2026-07-02 | 297.230 | 289.000 | 311.580 | 283.130 | -18.120 | -5.900% | 9.94万 | 0.00亿 | 0.000% |
| 2026-07-01 | 308.840 | 307.120 | 315.000 | 298.370 | -4.830 | -1.548% | 6.63万 | 0.00亿 | 0.000% |
| 2026-06-30 | 313.670 | 311.950 | 320.000 | 284.330 | 2.280 | 0.736% | 12.21万 | 0.00亿 | 0.000% |
| 2026-06-29 | 275.220 | 309.670 | 329.810 | 245.000 | 26.430 | 9.331% | 15.59万 | 0.00亿 | 0.000% |
| 2026-06-26 | 283.110 | 283.240 | 286.260 | 265.000 | -5.050 | -1.752% | 10.27万 | 0.00亿 | 0.000% |
| 2026-06-25 | 264.940 | 288.290 | 292.450 | 262.000 | 22.290 | 8.380% | 10.49万 | 0.00亿 | 0.000% |
| 2026-06-24 | 238.000 | 266.000 | 267.600 | 232.020 | 26.840 | 11.223% | 8.78万 | 0.00亿 | 0.000% |
| 2026-06-23 | 239.610 | 239.160 | 247.580 | 231.210 | -4.840 | -1.984% | 6.72万 | 0.00亿 | 0.000% |
| 2026-06-22 | 223.250 | 244.000 | 253.000 | 223.250 | 18.500 | 8.204% | 9.80万 | 0.00亿 | 0.000% |
| 2026-06-18 | 210.160 | 225.500 | 231.500 | 210.160 | 11.500 | 5.374% | 9.16万 | 0.00亿 | 0.000% |
| 2026-06-17 | 213.410 | 214.000 | 230.000 | 205.190 | 1.820 | 0.858% | 13.61万 | 0.00亿 | 0.000% |
| 2026-06-16 | 209.580 | 212.180 | 219.120 | 195.650 | 16.750 | 8.571% | 11.99万 | 0.00亿 | 0.000% |
| 2026-06-15 | 168.000 | 195.430 | 195.430 | 163.300 | 32.570 | 19.999% | 10.67万 | 0.00亿 | 0.000% |
| 2026-06-12 | 180.000 | 162.860 | 180.600 | 161.190 | -13.140 | -7.466% | 10.03万 | 0.00亿 | 0.000% |
| 2026-06-11 | 148.560 | 176.000 | 180.770 | 148.560 | 24.870 | 16.456% | 13.09万 | 0.00亿 | 0.000% |
| 2026-06-10 | 146.740 | 151.130 | 152.660 | 143.000 | 3.250 | 2.198% | 7.10万 | 0.00亿 | 0.000% |
| 2026-06-09 | 141.000 | 147.880 | 148.520 | 137.000 | 10.220 | 7.424% | 10.63万 | 0.00亿 | 0.000% |
| 2026-06-08 | 119.150 | 137.660 | 141.230 | 119.150 | 12.310 | 9.821% | 11.67万 | 0.00亿 | 0.000% |
| 2026-06-05 | 127.510 | 125.350 | 129.000 | 124.200 | -4.180 | -3.227% | 8.53万 | 0.00亿 | 0.000% |
| 2026-06-04 | 133.870 | 129.530 | 134.310 | 128.450 | -5.970 | -4.406% | 8.44万 | 0.00亿 | 0.000% |
| 2026-06-03 | 137.650 | 135.500 | 144.770 | 132.400 | -1.650 | -1.203% | 9.42万 | 0.00亿 | 0.000% |
| 2026-06-02 | 136.630 | 137.150 | 142.200 | 131.010 | -1.460 | -1.053% | 9.92万 | 0.00亿 | 0.000% |
| 2026-06-01 | 147.000 | 138.610 | 149.000 | 138.330 | -9.630 | -6.496% | 11.95万 | 0.00亿 | 0.000% |
| 2026-05-29 | 146.000 | 148.240 | 158.580 | 143.000 | 8.220 | 5.871% | 17.03万 | 0.00亿 | 0.000% |
| 2026-05-28 | 117.600 | 140.020 | 140.020 | 116.270 | 23.340 | 20.003% | 15.26万 | 0.00亿 | 0.000% |
| 2026-05-27 | 114.390 | 116.680 | 123.450 | 114.390 | -2.240 | -1.884% | 10.46万 | 0.00亿 | 0.000% |
| 2026-05-26 | 118.070 | 118.920 | 128.730 | 117.000 | -4.280 | -3.474% | 16.62万 | 0.00亿 | 0.000% |
| 2026-05-25 | 136.350 | 123.200 | 143.000 | 108.000 | -11.800 | -8.741% | 28.93万 | 0.00亿 | 0.000% |
| 2026-05-22 | 130.230 | 135.000 | 136.300 | 127.180 | 6.090 | 4.724% | 8.56万 | 0.00亿 | 0.000% |
| 2026-05-21 | 136.000 | 128.910 | 145.660 | 128.680 | -5.090 | -3.799% | 14.85万 | 0.00亿 | 0.000% |
| 2026-05-20 | 130.010 | 134.000 | 135.200 | 126.410 | 2.380 | 1.808% | 8.58万 | 0.00亿 | 0.000% |
| 2026-05-19 | 125.370 | 131.620 | 134.880 | 123.110 | 3.880 | 3.037% | 9.45万 | 0.00亿 | 0.000% |
| 2026-05-18 | 121.300 | 127.740 | 132.750 | 120.120 | 7.400 | 6.149% | 11.49万 | 0.00亿 | 0.000% |
| 2026-05-15 | 122.100 | 120.340 | 125.800 | 117.100 | -3.540 | -2.858% | 11.86万 | 0.00亿 | 0.000% |
| 2026-05-14 | 122.500 | 123.880 | 127.500 | 120.100 | 0.880 | 0.715% | 12.24万 | 0.00亿 | 0.000% |
| 2026-05-13 | 123.600 | 123.000 | 125.780 | 120.000 | -3.050 | -2.420% | 11.62万 | 0.00亿 | 0.000% |
| 2026-05-12 | 130.000 | 126.050 | 133.600 | 124.000 | -1.850 | -1.446% | 14.79万 | 0.00亿 | 0.000% |
| 2026-05-11 | 116.190 | 127.900 | 129.850 | 114.000 | 12.700 | 11.024% | 15.70万 | 0.00亿 | 0.000% |
| 2026-05-08 | 111.650 | 115.200 | 118.990 | 110.310 | 1.600 | 1.408% | 11.80万 | 0.00亿 | 0.000% |
| 2026-05-07 | 112.310 | 113.600 | 118.000 | 105.600 | 3.060 | 2.768% | 15.88万 | 0.00亿 | 0.000% |
| 2026-05-06 | 101.320 | 110.540 | 113.880 | 101.320 | 13.740 | 14.194% | 13.83万 | 0.00亿 | 0.000% |
| 2026-04-30 | 94.360 | 96.800 | 99.970 | 92.180 | 2.470 | 2.618% | 11.97万 | 0.00亿 | 0.000% |
| 2026-04-29 | 94.240 | 94.330 | 97.420 | 91.650 | -1.220 | -1.277% | 13.64万 | 0.00亿 | 0.000% |
| 2026-04-28 | 96.820 | 95.550 | 101.450 | 93.960 | -3.050 | -3.093% | 12.33万 | 0.00亿 | 0.000% |
| 2026-04-27 | 98.880 | 98.600 | 100.930 | 93.000 | -3.300 | -3.238% | 17.18万 | 0.00亿 | 0.000% |
| 2026-04-24 | 91.070 | 101.900 | 103.520 | 90.620 | 14.830 | 17.032% | 17.10万 | 0.00亿 | 0.000% |
| 2026-04-23 | 90.180 | 87.070 | 92.980 | 86.000 | -3.030 | -3.363% | 14.55万 | 0.00亿 | 0.000% |
| 2026-04-22 | 79.320 | 90.100 | 94.430 | 75.870 | 9.840 | 12.260% | 21.69万 | 0.00亿 | 0.000% |
| 2026-04-21 | 75.020 | 80.260 | 84.480 | 74.100 | 4.260 | 5.605% | 19.10万 | 0.00亿 | 0.000% |
| 2026-04-20 | 70.260 | 76.000 | 81.550 | 69.150 | 5.080 | 7.163% | 21.60万 | 0.00亿 | 0.000% |
| 2026-04-17 | 68.350 | 70.920 | 74.900 | 65.800 | 3.910 | 5.835% | 22.20万 | 0.00亿 | 0.000% |
| 2026-04-16 | 67.000 | 67.010 | 67.900 | 65.000 | -0.140 | -0.208% | 9.34万 | 0.00亿 | 0.000% |
| 2026-04-15 | 67.000 | 67.150 | 69.500 | 64.240 | -0.010 | -0.015% | 11.29万 | 0.00亿 | 0.000% |
| 2026-04-14 | 69.050 | 67.160 | 69.950 | 64.800 | -1.150 | -1.684% | 10.83万 | 0.00亿 | 0.000% |
| 2026-04-13 | 67.670 | 68.310 | 69.700 | 63.830 | 0.000 | 0.000% | 18.00万 | 0.00亿 | 0.000% |
| 2026-04-10 | 61.390 | 67.810 | 69.420 | 61.390 | 0.000 | 0.000% | 30.01万 | 0.00亿 | 0.000% |
| 2026-04-09 | 51.000 | 61.440 | 61.440 | 50.350 | 0.000 | 0.000% | 21.42万 | 0.00亿 | 0.000% |
| 2026-04-08 | 50.000 | 51.200 | 51.730 | 49.310 | 0.000 | 0.000% | 9.72万 | 0.00亿 | 0.000% |
| 2026-04-07 | 48.500 | 49.990 | 50.500 | 48.000 | 0.000 | 0.000% | 8.37万 | 0.00亿 | 0.000% |
| 2026-04-03 | 47.790 | 48.410 | 50.140 | 46.910 | 0.000 | 0.000% | 8.29万 | 0.00亿 | 0.000% |
| 2026-04-02 | 48.490 | 47.760 | 49.200 | 47.340 | 0.000 | 0.000% | 5.95万 | 0.00亿 | 0.000% |
| 2026-04-01 | 48.850 | 48.720 | 49.800 | 48.170 | 0.000 | 0.000% | 7.74万 | 0.00亿 | 0.000% |