智光电气(002169)股票信息
| 股票代码 | 002169 |
| 股票名称 | 智光电气 |
| 最新价/元 | 6.39 |
| 涨跌额/元 | -0.04 |
| 涨跌幅/% | -0.62 |
| 买入/元 | 6.39 |
| 卖出/元 | 6.40 |
| 昨收/元 | 6.43 |
| 今开/元 | 6.44 |
| 最高/元 | 6.45 |
| 最低/元 | 6.37 |
| 成交量/手 | 74980.44 |
| 成交额/万 | 4788.77 |
| 股净值/元 | -15.10 |
| 市净率 | 1.87 |
| 总市值/万 | 500147.92 |
| 流通值/万 | 484792.66 |
| 换手率/% | 0.99 |
| 入市日期 | 2007-09-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
智光电气(002169)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 6.44 | 6.39 | -0.04 | -0.62 | 74980.44 | 4788.77 | 0.99 |
| 2025-07-24 | 6.41 | 6.43 | 0.01 | 0.16 | 80386.20 | 5158.05 | 1.06 |
| 2025-07-23 | 6.58 | 6.42 | -0.14 | -2.13 | 139558.28 | 9028.38 | 1.84 |
| 2025-07-22 | 6.54 | 6.56 | 0.04 | 0.61 | 136512.32 | 8911.80 | 1.80 |
| 2025-07-21 | 6.39 | 6.52 | 0.15 | 2.36 | 118222.34 | 7682.53 | 1.56 |
| 2025-07-18 | 6.40 | 6.37 | 0.03 | 0.47 | 77670.46 | 4924.87 | 1.02 |
| 2025-07-17 | 6.35 | 6.34 | -0.01 | -0.16 | 93066.02 | 5912.51 | 1.23 |
| 2025-07-16 | 6.39 | 6.35 | -0.03 | -0.47 | 65938.16 | 4191.01 | 0.87 |
| 2025-07-15 | 6.54 | 6.38 | -0.13 | -2.00 | 91403.36 | 5861.48 | 1.20 |
| 2025-07-14 | 6.47 | 6.51 | 0.03 | 0.46 | 77851.74 | 5065.85 | 1.03 |
| 2025-07-11 | 6.50 | 6.48 | -0.03 | -0.46 | 110532.00 | 7138.77 | 1.46 |
| 2025-07-10 | 6.55 | 6.51 | -0.01 | -0.15 | 78371.00 | 5105.16 | 1.03 |
| 2025-07-09 | 6.60 | 6.60 | 0.01 | 0.15 | 92126.02 | 6081.16 | 1.21 |
| 2025-07-08 | 6.56 | 6.59 | 0.05 | 0.77 | 95984.00 | 6307.35 | 1.27 |
| 2025-07-07 | 6.45 | 6.54 | 0.08 | 1.24 | 114089.00 | 7414.56 | 1.50 |
| 2025-07-04 | 6.53 | 6.46 | -0.06 | -0.92 | 123030.00 | 7995.29 | 1.62 |
| 2025-07-03 | 6.49 | 6.52 | 0.02 | 0.31 | 92641.23 | 6019.00 | 1.22 |
| 2025-07-02 | 6.45 | 6.50 | 0.02 | 0.31 | 110114.04 | 7143.00 | 1.45 |
| 2025-07-01 | 6.48 | 6.48 | 0.01 | 0.16 | 98180.00 | 6343.51 | 1.29 |
| 2025-06-30 | 6.39 | 6.47 | 0.08 | 1.25 | 117618.00 | 7601.26 | 1.55 |
| 2025-06-27 | 6.34 | 6.39 | 0.05 | 0.79 | 105447.00 | 6732.19 | 1.39 |
| 2025-06-26 | 6.33 | 6.34 | 0.01 | 0.16 | 91492.04 | 5806.52 | 1.21 |
| 2025-06-25 | 6.34 | 6.33 | 0.03 | 0.48 | 90755.00 | 5745.99 | 1.20 |
| 2025-06-24 | 6.12 | 6.30 | 0.17 | 2.77 | 115885.04 | 7261.19 | 1.53 |
| 2025-06-23 | 6.03 | 6.13 | 0.13 | 2.17 | 93618.00 | 5701.32 | 1.23 |
| 2025-06-20 | 5.96 | 6.00 | 0.03 | 0.50 | 61682.00 | 3717.57 | 0.81 |
| 2025-06-19 | 6.07 | 5.97 | -0.14 | -2.29 | 83102.00 | 5008.20 | 1.10 |
| 2025-06-18 | 6.10 | 6.11 | -0.04 | -0.65 | 70398.00 | 4291.69 | 0.93 |
| 2025-06-17 | 6.08 | 6.15 | 0.08 | 1.32 | 78805.00 | 4797.20 | 1.04 |
| 2025-06-16 | 6.00 | 6.07 | 0.06 | 1.00 | 67041.30 | 4070.34 | 0.88 |
| 2025-06-13 | 6.13 | 6.01 | -0.11 | -1.80 | 91608.00 | 5539.47 | 1.21 |
| 2025-06-12 | 6.17 | 6.12 | -0.14 | -2.24 | 154615.70 | 9439.72 | 2.04 |
| 2025-06-11 | 6.30 | 6.26 | -0.04 | -0.64 | 85801.40 | 5392.86 | 1.13 |
| 2025-06-10 | 6.40 | 6.30 | -0.08 | -1.25 | 122611.00 | 7743.78 | 1.62 |
| 2025-06-09 | 6.35 | 6.38 | 0.00 | 0.00 | 119052.00 | 7592.94 | 1.57 |
| 2025-06-06 | 6.30 | 6.38 | 0.10 | 1.59 | 222896.00 | 14232.17 | 2.94 |
| 2025-06-05 | 6.28 | 6.28 | 0.06 | 0.97 | 120613.44 | 7594.71 | 1.59 |
| 2025-06-04 | 6.22 | 6.22 | 0.01 | 0.16 | 82215.00 | 5140.05 | 1.08 |
| 2025-06-03 | 6.20 | 6.21 | 0.00 | 0.00 | 79289.98 | 4934.95 | 1.05 |
| 2025-05-30 | 6.36 | 6.21 | -0.14 | -2.21 | 96389.00 | 6014.38 | 1.27 |
| 2025-05-29 | 6.21 | 6.35 | 0.11 | 1.76 | 98970.04 | 6268.11 | 1.30 |
| 2025-05-28 | 6.42 | 6.24 | -0.19 | -2.96 | 160860.00 | 10133.33 | 2.12 |
| 2025-05-27 | 6.44 | 6.43 | -0.04 | -0.62 | 96090.00 | 6165.25 | 1.27 |
| 2025-05-26 | 6.30 | 6.47 | 0.17 | 2.70 | 150861.10 | 9714.16 | 1.99 |
| 2025-05-23 | 6.43 | 6.30 | -0.15 | -2.33 | 165127.16 | 10539.55 | 2.18 |
| 2025-05-22 | 6.52 | 6.45 | -0.12 | -1.83 | 188853.00 | 12380.26 | 2.49 |
| 2025-05-21 | 6.61 | 6.57 | -0.06 | -0.91 | 246548.02 | 16374.42 | 3.25 |
| 2025-05-20 | 6.61 | 6.63 | 0.07 | 1.07 | 324606.20 | 21453.04 | 4.28 |
| 2025-05-19 | 6.49 | 6.56 | 0.32 | 5.13 | 436992.42 | 28399.72 | 5.76 |
| 2025-05-16 | 6.19 | 6.24 | 0.04 | 0.65 | 105181.00 | 6587.75 | 1.39 |
| 2025-05-15 | 6.27 | 6.20 | -0.04 | -0.64 | 105408.33 | 6552.02 | 1.39 |
| 2025-05-14 | 6.25 | 6.24 | -0.01 | -0.16 | 106190.02 | 6615.47 | 1.40 |
| 2025-05-13 | 6.38 | 6.25 | -0.05 | -0.79 | 109313.02 | 6831.24 | 1.44 |
| 2025-05-12 | 6.32 | 6.30 | 0.01 | 0.16 | 128153.00 | 8040.50 | 1.69 |
| 2025-05-09 | 6.31 | 6.29 | -0.03 | -0.48 | 143882.00 | 9040.16 | 1.90 |
| 2025-05-08 | 6.23 | 6.32 | 0.06 | 0.96 | 182016.00 | 11505.46 | 2.40 |
| 2025-05-07 | 6.27 | 6.26 | 0.04 | 0.64 | 196620.71 | 12319.16 | 2.59 |
| 2025-05-06 | 6.20 | 6.22 | 0.10 | 1.63 | 216750.73 | 13381.96 | 2.86 |
| 2025-04-30 | 6.06 | 6.12 | 0.02 | 0.33 | 192525.13 | 11835.69 | 2.54 |
| 2025-04-29 | 6.10 | 6.10 | 0.00 | 0.00 | 232356.77 | 14145.64 | 3.06 |
| 2025-04-28 | 6.21 | 6.10 | -0.18 | -2.87 | 564773.16 | 35240.68 | 7.44 |
| 2025-04-25 | 5.67 | 6.28 | 0.57 | 9.98 | 334450.87 | 20200.40 | 4.41 |
| 2025-04-24 | 5.66 | 5.71 | 0.13 | 2.33 | 158149.55 | 9000.01 | 2.08 |
| 2025-04-23 | 5.63 | 5.58 | 0.01 | 0.18 | 70719.00 | 3968.27 | 0.93 |
| 2025-04-22 | 5.65 | 5.57 | -0.04 | -0.71 | 92484.02 | 5214.41 | 1.22 |
| 2025-04-21 | 5.50 | 5.61 | 0.10 | 1.82 | 102107.00 | 5658.25 | 1.35 |
| 2025-04-18 | 5.61 | 5.51 | -0.05 | -0.90 | 63048.00 | 3483.94 | 0.83 |
| 2025-04-17 | 5.38 | 5.56 | 0.16 | 2.96 | 100195.00 | 5554.54 | 1.32 |
| 2025-04-16 | 5.53 | 5.40 | -0.18 | -3.23 | 91896.00 | 5012.70 | 1.21 |
| 2025-04-15 | 5.54 | 5.58 | 0.05 | 0.90 | 71566.00 | 3980.35 | 0.94 |
| 2025-04-14 | 5.47 | 5.53 | 0.10 | 1.84 | 113872.44 | 6351.95 | 1.50 |
| 2025-04-11 | 5.28 | 5.43 | 0.15 | 2.84 | 141068.22 | 7624.53 | 1.86 |
| 2025-04-10 | 5.24 | 5.28 | 0.14 | 2.72 | 118251.81 | 6284.17 | 1.56 |
| 2025-04-09 | 4.96 | 5.14 | 0.09 | 1.78 | 171056.61 | 8413.69 | 2.25 |
| 2025-04-08 | 5.18 | 5.05 | -0.29 | -5.43 | 179565.34 | 9142.46 | 2.37 |
| 2025-04-07 | 5.60 | 5.34 | -0.59 | -9.95 | 122154.00 | 6575.12 | 1.61 |
| 2025-04-03 | 5.89 | 5.93 | 0.03 | 0.51 | 70849.00 | 4188.38 | 0.93 |
| 2025-04-02 | 5.89 | 5.90 | 0.01 | 0.17 | 43419.00 | 2571.08 | 0.57 |
| 2025-04-01 | 5.84 | 5.89 | 0.08 | 1.38 | 57550.00 | 3399.05 | 0.76 |
| 2025-03-31 | 5.87 | 5.81 | -0.10 | -1.69 | 85495.00 | 4954.37 | 1.13 |
| 2025-03-28 | 6.04 | 5.91 | -0.11 | -1.83 | 79594.00 | 4738.98 | 1.05 |
| 2025-03-27 | 6.11 | 6.02 | -0.10 | -1.63 | 84462.00 | 5095.73 | 1.11 |
| 2025-03-26 | 6.07 | 6.12 | 0.07 | 1.16 | 80675.20 | 4943.07 | 1.06 |
| 2025-03-25 | 6.02 | 6.05 | 0.00 | 0.00 | 87438.00 | 5302.18 | 1.15 |
| 2025-03-24 | 6.25 | 6.05 | -0.18 | -2.89 | 176282.47 | 10698.31 | 2.32 |
| 2025-03-21 | 6.40 | 6.23 | -0.16 | -2.50 | 136796.02 | 8620.68 | 1.80 |
| 2025-03-20 | 6.31 | 6.39 | 0.07 | 1.11 | 107360.94 | 6859.57 | 1.42 |
| 2025-03-19 | 6.40 | 6.32 | -0.05 | -0.79 | 99587.00 | 6302.43 | 1.31 |
| 2025-03-18 | 6.45 | 6.37 | -0.06 | -0.93 | 114425.26 | 7302.23 | 1.51 |
| 2025-03-17 | 6.42 | 6.43 | 0.02 | 0.31 | 173759.04 | 11216.02 | 2.29 |
| 2025-03-14 | 6.46 | 6.41 | -0.06 | -0.93 | 167302.75 | 10681.14 | 2.21 |
| 2025-03-13 | 6.56 | 6.47 | -0.09 | -1.37 | 216231.02 | 14008.10 | 2.85 |
| 2025-03-12 | 6.18 | 6.56 | 0.39 | 6.32 | 435118.41 | 28133.96 | 5.74 |
| 2025-03-11 | 6.05 | 6.17 | 0.05 | 0.82 | 111205.00 | 6815.59 | 1.47 |
| 2025-03-10 | 6.15 | 6.12 | -0.05 | -0.81 | 106040.00 | 6504.38 | 1.40 |
| 2025-03-07 | 6.30 | 6.17 | -0.18 | -2.84 | 160438.00 | 9973.32 | 2.11 |
| 2025-03-06 | 6.32 | 6.35 | 0.06 | 0.95 | 132883.48 | 8404.41 | 1.75 |
| 2025-03-05 | 6.32 | 6.29 | -0.02 | -0.32 | 113144.02 | 7148.18 | 1.49 |
| 2025-03-04 | 6.16 | 6.31 | 0.11 | 1.77 | 119654.85 | 7491.95 | 1.58 |
| 2025-03-03 | 6.24 | 6.20 | 0.03 | 0.49 | 95500.37 | 5973.59 | 1.26 |
日K线
周K线
月K线
