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 | 5.44 |
| 涨跌额/元 | 0.41 |
| 涨跌幅/% | 8.15 |
| 买入/元 | 5.44 |
| 卖出/元 | 5.45 |
| 昨收/元 | 5.03 |
| 今开/元 | 5.17 |
| 最高/元 | 5.50 |
| 最低/元 | 5.03 |
| 成交量/手 | 342511.40 |
| 成交额/万 | 18118.26 |
| 股净值/元 | -26.69 |
| 市净率 | 1.46 |
| 总市值/万 | 425791.03 |
| 流通值/万 | 412718.64 |
| 换手率/% | 4.51 |
| 入市日期 | 2007-09-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:09 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.17 | 5.44 | 0.41 | 8.15 | 342511.40 | 18118.26 | 4.51 |
| 2024-09-27 | 4.80 | 5.03 | 0.23 | 4.79 | 246948.65 | 12180.33 | 3.26 |
| 2024-09-26 | 4.57 | 4.80 | 0.21 | 4.58 | 285646.00 | 13650.32 | 3.77 |
| 2024-09-25 | 4.51 | 4.59 | 0.08 | 1.77 | 181794.08 | 8366.87 | 2.40 |
| 2024-09-24 | 4.40 | 4.51 | 0.11 | 2.50 | 174321.06 | 7776.76 | 2.30 |
| 2024-09-23 | 4.38 | 4.40 | -0.02 | -0.45 | 102083.00 | 4490.66 | 1.34 |
| 2024-09-20 | 4.47 | 4.42 | -0.04 | -0.90 | 182732.06 | 8135.45 | 2.39 |
| 2024-09-19 | 4.37 | 4.46 | 0.09 | 2.06 | 195354.00 | 8601.46 | 2.56 |
| 2024-09-18 | 4.40 | 4.37 | 0.08 | 1.87 | 175951.06 | 7667.89 | 2.30 |
| 2024-09-13 | 4.42 | 4.29 | -0.22 | -4.88 | 344400.12 | 15041.74 | 4.51 |
| 2024-09-12 | 4.23 | 4.51 | 0.32 | 7.64 | 371717.08 | 16878.43 | 4.87 |
| 2024-09-11 | 4.14 | 4.19 | 0.03 | 0.72 | 41062.51 | 1723.42 | 0.54 |
| 2024-09-10 | 4.11 | 4.16 | 0.06 | 1.46 | 44238.20 | 1813.47 | 0.58 |
| 2024-09-09 | 4.13 | 4.10 | -0.03 | -0.73 | 40510.90 | 1668.22 | 0.53 |
| 2024-09-06 | 4.23 | 4.13 | -0.10 | -2.36 | 49169.00 | 2046.69 | 0.64 |
| 2024-09-05 | 4.26 | 4.23 | -0.01 | -0.24 | 39143.00 | 1657.01 | 0.51 |
| 2024-09-04 | 4.28 | 4.24 | -0.03 | -0.70 | 43230.00 | 1841.22 | 0.57 |
| 2024-09-03 | 4.27 | 4.27 | 0.00 | 0.00 | 39981.46 | 1711.60 | 0.52 |
| 2024-09-02 | 4.34 | 4.27 | -0.05 | -1.16 | 46435.00 | 2005.96 | 0.61 |
| 2024-08-30 | 4.25 | 4.32 | 0.07 | 1.65 | 64640.58 | 2798.46 | 0.85 |
| 2024-08-29 | 4.14 | 4.25 | 0.10 | 2.41 | 50883.00 | 2147.79 | 0.67 |
| 2024-08-28 | 4.10 | 4.15 | 0.06 | 1.47 | 42205.00 | 1745.24 | 0.55 |
| 2024-08-27 | 4.25 | 4.09 | -0.16 | -3.77 | 47054.18 | 1951.92 | 0.62 |
| 2024-08-26 | 4.12 | 4.25 | 0.15 | 3.66 | 53152.58 | 2254.19 | 0.70 |
| 2024-08-23 | 4.16 | 4.10 | -0.06 | -1.44 | 43649.00 | 1798.02 | 0.57 |
| 2024-08-22 | 4.24 | 4.16 | -0.08 | -1.89 | 47018.00 | 1974.90 | 0.62 |
| 2024-08-21 | 4.26 | 4.24 | -0.02 | -0.47 | 43277.00 | 1844.59 | 0.57 |
| 2024-08-20 | 4.40 | 4.26 | -0.12 | -2.74 | 51198.00 | 2201.94 | 0.67 |
| 2024-08-19 | 4.41 | 4.38 | -0.03 | -0.68 | 35514.00 | 1563.47 | 0.46 |
| 2024-08-16 | 4.45 | 4.41 | -0.03 | -0.68 | 36157.00 | 1602.65 | 0.47 |
| 2024-08-15 | 4.39 | 4.44 | 0.04 | 0.91 | 44504.00 | 1959.87 | 0.58 |
| 2024-08-14 | 4.43 | 4.40 | -0.03 | -0.68 | 34565.00 | 1529.83 | 0.45 |
| 2024-08-13 | 4.35 | 4.43 | 0.08 | 1.84 | 41394.20 | 1816.50 | 0.54 |
| 2024-08-12 | 4.41 | 4.35 | -0.06 | -1.36 | 40137.95 | 1757.64 | 0.53 |
| 2024-08-09 | 4.43 | 4.41 | -0.02 | -0.45 | 34793.00 | 1546.51 | 0.46 |
| 2024-08-08 | 4.41 | 4.43 | 0.00 | 0.00 | 40911.00 | 1805.78 | 0.54 |
| 2024-08-07 | 4.36 | 4.43 | 0.10 | 2.31 | 74366.45 | 3291.72 | 0.97 |
| 2024-08-06 | 4.32 | 4.33 | 0.06 | 1.41 | 49898.75 | 2159.12 | 0.65 |
| 2024-08-05 | 4.37 | 4.27 | -0.10 | -2.29 | 51903.00 | 2248.92 | 0.68 |
| 2024-08-02 | 4.38 | 4.37 | -0.04 | -0.91 | 53815.00 | 2370.59 | 0.70 |
| 2024-08-01 | 4.40 | 4.41 | 0.01 | 0.23 | 49712.00 | 2197.08 | 0.65 |
| 2024-07-31 | 4.31 | 4.40 | 0.11 | 2.56 | 71990.58 | 3141.56 | 0.94 |
| 2024-07-30 | 4.27 | 4.29 | -0.02 | -0.46 | 34581.00 | 1483.11 | 0.45 |
| 2024-07-29 | 4.29 | 4.31 | 0.02 | 0.47 | 40797.56 | 1756.82 | 0.53 |
| 2024-07-26 | 4.23 | 4.29 | 0.13 | 3.13 | 40792.00 | 1737.57 | 0.53 |
| 2024-07-25 | 4.07 | 4.16 | 0.08 | 1.96 | 40052.00 | 1658.73 | 0.52 |
| 2024-07-24 | 4.18 | 4.08 | -0.08 | -1.92 | 38386.00 | 1577.86 | 0.50 |
| 2024-07-23 | 4.23 | 4.16 | -0.08 | -1.89 | 39682.00 | 1670.55 | 0.52 |
| 2024-07-22 | 4.22 | 4.24 | 0.02 | 0.47 | 31354.00 | 1332.73 | 0.41 |
| 2024-07-19 | 4.22 | 4.22 | 0.00 | 0.00 | 31481.00 | 1329.42 | 0.41 |
| 2024-07-18 | 4.29 | 4.22 | -0.06 | -1.40 | 41383.77 | 1743.86 | 0.54 |
| 2024-07-17 | 4.38 | 4.28 | -0.08 | -1.84 | 41497.00 | 1786.41 | 0.54 |
| 2024-07-16 | 4.37 | 4.36 | 0.00 | 0.00 | 34130.00 | 1483.89 | 0.45 |
| 2024-07-15 | 4.37 | 4.36 | -0.06 | -1.36 | 48078.00 | 2095.27 | 0.63 |
| 2024-07-12 | 4.42 | 4.42 | 0.03 | 0.68 | 63150.00 | 2782.07 | 0.83 |
| 2024-07-11 | 4.25 | 4.39 | 0.23 | 5.53 | 75837.00 | 3289.80 | 0.99 |
| 2024-07-10 | 4.30 | 4.26 | -0.06 | -1.39 | 49527.00 | 2115.17 | 0.65 |
| 2024-07-09 | 4.24 | 4.32 | 0.07 | 1.65 | 74592.36 | 3152.07 | 0.98 |
| 2024-07-08 | 4.36 | 4.25 | -0.11 | -2.52 | 63322.00 | 2699.06 | 0.83 |
| 2024-07-05 | 4.32 | 4.36 | 0.04 | 0.93 | 38187.00 | 1652.26 | 0.50 |
| 2024-07-04 | 4.46 | 4.32 | -0.11 | -2.48 | 45866.00 | 2002.17 | 0.60 |
| 2024-07-03 | 4.50 | 4.43 | -0.07 | -1.56 | 54091.00 | 2407.29 | 0.71 |
| 2024-07-02 | 4.43 | 4.50 | 0.06 | 1.35 | 68209.57 | 3059.65 | 0.89 |
| 2024-07-01 | 4.43 | 4.44 | 0.03 | 0.68 | 50116.15 | 2210.55 | 0.66 |
| 2024-06-28 | 4.37 | 4.41 | 0.06 | 1.38 | 73598.45 | 3268.07 | 0.96 |
| 2024-06-27 | 4.47 | 4.35 | -0.11 | -2.47 | 42537.00 | 1877.02 | 0.56 |
| 2024-06-26 | 4.28 | 4.46 | 0.17 | 3.96 | 60575.04 | 2649.40 | 0.79 |
| 2024-06-25 | 4.32 | 4.29 | -0.04 | -0.92 | 52929.00 | 2285.84 | 0.69 |
| 2024-06-24 | 4.54 | 4.33 | -0.21 | -4.63 | 81426.00 | 3584.59 | 1.07 |
| 2024-06-21 | 4.61 | 4.54 | -0.10 | -2.16 | 51084.02 | 2342.67 | 0.67 |
| 2024-06-20 | 4.73 | 4.64 | -0.11 | -2.32 | 53336.00 | 2491.23 | 0.70 |
| 2024-06-19 | 4.82 | 4.75 | -0.07 | -1.45 | 49384.00 | 2353.69 | 0.65 |
| 2024-06-18 | 4.80 | 4.82 | 0.08 | 1.69 | 62699.90 | 3001.53 | 0.82 |
| 2024-06-17 | 4.72 | 4.74 | 0.01 | 0.21 | 75644.00 | 3620.92 | 0.99 |
| 2024-06-14 | 4.70 | 4.73 | 0.04 | 0.85 | 77140.10 | 3677.90 | 1.01 |
| 2024-06-13 | 4.69 | 4.69 | -0.03 | -0.64 | 40306.00 | 1900.65 | 0.53 |
| 2024-06-12 | 4.71 | 4.72 | 0.01 | 0.21 | 46886.41 | 2216.89 | 0.61 |
| 2024-06-11 | 4.63 | 4.71 | 0.07 | 1.51 | 59011.88 | 2743.88 | 0.77 |
| 2024-06-07 | 4.56 | 4.64 | 0.12 | 2.66 | 65369.00 | 3014.96 | 0.86 |
| 2024-06-06 | 4.77 | 4.52 | -0.26 | -5.44 | 148870.29 | 6822.23 | 1.95 |
| 2024-06-05 | 5.03 | 4.78 | -0.23 | -4.59 | 124326.00 | 6021.10 | 1.63 |
| 2024-06-04 | 5.03 | 5.01 | -0.03 | -0.60 | 100385.02 | 4942.78 | 1.31 |
| 2024-06-03 | 5.19 | 5.04 | -0.20 | -3.82 | 136918.90 | 6927.79 | 1.79 |
| 2024-05-31 | 5.30 | 5.24 | -0.11 | -2.06 | 108506.64 | 5701.88 | 1.42 |
| 2024-05-30 | 5.50 | 5.35 | -0.06 | -1.11 | 141572.00 | 7610.58 | 1.85 |
| 2024-05-29 | 5.36 | 5.41 | 0.01 | 0.19 | 158815.00 | 8655.83 | 2.08 |
| 2024-05-28 | 5.31 | 5.40 | 0.02 | 0.37 | 221119.59 | 11982.26 | 2.90 |
| 2024-05-27 | 5.14 | 5.38 | 0.24 | 4.67 | 258156.66 | 14016.41 | 3.38 |
| 2024-05-24 | 5.11 | 5.14 | 0.05 | 0.98 | 73178.15 | 3808.67 | 0.96 |
| 2024-05-23 | 5.24 | 5.09 | -0.16 | -3.05 | 51021.00 | 2614.00 | 0.67 |
| 2024-05-22 | 5.16 | 5.25 | 0.05 | 0.96 | 40920.00 | 2137.71 | 0.54 |
| 2024-05-21 | 5.27 | 5.20 | -0.09 | -1.70 | 52512.00 | 2736.00 | 0.69 |
| 2024-05-20 | 5.35 | 5.29 | -0.05 | -0.94 | 56203.34 | 2994.21 | 0.74 |
| 2024-05-17 | 5.26 | 5.34 | 0.06 | 1.14 | 43667.32 | 2311.99 | 0.57 |
| 2024-05-16 | 5.31 | 5.28 | -0.05 | -0.94 | 54346.15 | 2886.34 | 0.71 |
| 2024-05-15 | 5.42 | 5.33 | -0.14 | -2.56 | 70293.00 | 3804.71 | 0.92 |
| 2024-05-14 | 5.37 | 5.47 | 0.11 | 2.05 | 67040.00 | 3659.51 | 0.88 |
| 2024-05-13 | 5.41 | 5.36 | -0.10 | -1.83 | 69906.88 | 3750.69 | 0.92 |
| 2024-05-10 | 5.45 | 5.46 | 0.00 | 0.00 | 55988.20 | 3056.36 | 0.73 |
| 2024-05-09 | 5.38 | 5.46 | 0.10 | 1.87 | 60884.04 | 3328.08 | 0.80 |
日K线
周K线
月K线
