智光电气( 002169.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-27 | 7.63 | 7.75 | 7.52 | 7.68 | 1.19% | 0.79% | 3.60% | 14,497,700 | 110,467,000 | 104% | 7.62 | -0.05% | 7.60 | 0.40% | 7.59 | 0.56% | 7.41 | 0.45% | -0.09% |  |
| 2022-06-24 | 7.66 | 7.69 | 7.57 | 7.59 | -0.91% | -0.45% | 2.85% | 10,563,900 | 80,538,000 | 70% | 7.62 | 0.78% | 7.57 | 0.07% | 7.54 | 0.76% | 7.38 | -1.10% | -0.14% |  |
| 2022-06-23 | 7.40 | 7.68 | 7.40 | 7.66 | 3.23% | 1.26% | 2.65% | 16,212,400 | 122,649,000 | 89% | 7.57 | 0.53% | 7.56 | 0.60% | 7.49 | 0.84% | 7.46 | 0.09% | 0.16% | |
| 2022-06-22 | 7.59 | 7.63 | 7.42 | 7.42 | -1.98% | -1.40% | -0.47% | 11,619,300 | 87,433,000 | 63% | 7.53 | -0.86% | 7.52 | 0.93% | 7.42 | 0.75% | 7.46 | 0.01% | 0.24% | |
| 2022-06-21 | 7.61 | 7.67 | 7.50 | 7.57 | 0.66% | -0.26% | 1.56% | 17,068,400 | 129,542,000 | 93% | 7.59 | 1.73% | 7.45 | 1.69% | 7.37 | 1.67% | 7.45 | 0.15% | 0.31% | |
| 2022-06-20 | 7.24 | 7.72 | 7.20 | 7.52 | 4.44% | 0.79% | 1.03% | 21,729,000 | 162,111,000 | 121% | 7.46 | 3.83% | 7.33 | 1.92% | 7.25 | 0.43% | 7.44 | -0.05% | 0.33% | |
| 2022-06-17 | 7.12 | 7.25 | 7.08 | 7.20 | 0.56% | 0.19% | -3.32% | 9,826,600 | 70,617,000 | 56% | 7.19 | 0.39% | 7.19 | 0.50% | 7.22 | -3.06% | 7.45 | -0.16% | 0.39% | |
| 2022-06-16 | 7.10 | 7.20 | 7.09 | 7.16 | 1.27% | 0.03% | -4.01% | 9,253,600 | 66,236,000 | 51% | 7.16 | 0.66% | 7.15 | -1.09% | 7.45 | -0.39% | 7.46 | -0.09% | 0.48% | |
| 除权分界线,2022年06月16日,10股派1.000元(以下数据已经复权) |
| 2022-06-15 | 7.15 | 7.18 | 7.06 | 7.07 | -0.98% | -0.58% | -5.30% | 12,656,700 | 91,268,000 | 70% | 7.11 | 1.43% | 7.23 | -3.73% | 7.47 | -0.43% | 7.47 | 0.12% | 0.53% | |
| 2022-06-14 | 7.19 | 7.20 | 6.83 | 7.14 | -0.97% | 1.84% | -4.25% | 19,621,100 | 139,534,000 | 105% | 7.01 | -3.06% | 7.51 | -1.15% | 7.51 | -0.92% | 7.46 | -0.31% | 0.56% | |
| 2022-06-13 | 7.10 | 7.39 | 7.10 | 7.21 | -3.74% | -0.30% | -3.61% | 25,954,800 | 190,294,000 | 155% | 7.23 | -6.46% | 7.60 | -1.09% | 7.58 | -0.85% | 7.48 | -0.07% | 0.61% | |
| 2022-06-10 | 7.53 | 8.02 | 7.48 | 7.49 | 2.88% | -3.12% | 0.07% | 39,048,600 | 305,797,000 | 279% | 7.73 | 4.69% | 7.68 | 2.58% | 7.64 | 2.13% | 7.49 | 1.92% | 0.64% | |
| 2022-06-09 | 7.69 | 7.78 | 7.25 | 7.28 | -2.67% | -1.42% | -0.87% | 19,281,000 | 144,324,000 | 168% | 7.39 | -0.28% | 7.49 | -0.25% | 7.48 | 0.44% | 7.34 | 0.87% | 0.49% | |
| 2022-06-08 | 7.45 | 7.49 | 7.26 | 7.48 | 1.08% | 1.00% | 2.73% | 11,687,500 | 87,732,000 | 109% | 7.41 | 0.41% | 7.51 | 0.47% | 7.45 | 1.17% | 7.28 | 0.69% | 0.42% | |
| 2022-06-07 | 7.44 | 7.46 | 7.27 | 7.40 | -0.54% | 0.33% | 2.34% | 10,472,100 | 78,288,000 | 97% | 7.38 | -0.86% | 7.47 | 0.71% | 7.36 | 0.82% | 7.23 | 0.38% | 0.44% | |
| 2022-06-06 | 7.38 | 7.50 | 7.36 | 7.44 | 0.81% | 0.00% | 3.28% | 11,145,500 | 84,040,000 | 102% | 7.44 | 1.78% | 7.42 | 1.88% | 7.30 | 1.09% | 7.20 | 0.59% | 0.43% | |
| 2022-06-02 | 7.20 | 7.39 | 7.15 | 7.38 | 2.50% | 0.96% | 3.04% | 12,611,200 | 93,448,000 | 113% | 7.31 | 1.54% | 7.28 | 1.36% | 7.22 | 0.78% | 7.16 | 0.69% | 0.43% | |
| 2022-06-01 | 7.18 | 7.27 | 7.13 | 7.20 | 0.28% | 0.01% | 1.22% | 9,944,100 | 72,581,000 | 83% | 7.20 | 1.71% | 7.19 | 0.80% | 7.17 | 0.86% | 7.11 | 0.42% | 0.43% | |
| 2022-05-31 | 7.02 | 7.22 | 6.88 | 7.18 | 2.87% | 1.44% | 1.37% | 16,773,800 | 120,395,000 | 133% | 7.08 | 1.94% | 7.13 | 0.28% | 7.11 | 0.50% | 7.08 | 0.40% | 0.40% | |
| 2022-05-30 | 6.97 | 6.99 | 6.86 | 6.98 | 0.29% | 0.53% | -1.06% | 7,186,000 | 50,612,000 | 61% | 6.94 | -0.80% | 7.11 | 0.35% | 7.07 | -0.42% | 7.06 | 0.23% | 0.37% | |
| 2022-05-27 | 7.15 | 7.15 | 6.89 | 6.96 | -1.56% | -0.56% | -1.12% | 8,172,700 | 58,022,000 | 67% | 7.00 | -0.98% | 7.08 | 0.17% | 7.10 | -0.06% | 7.04 | 0.24% | 0.37% | |
| 2022-05-26 | 7.12 | 7.14 | 6.99 | 7.07 | 0.14% | 0.03% | 0.68% | 9,070,900 | 65,021,000 | 74% | 7.07 | 2.23% | 7.07 | -0.23% | 7.11 | 0.47% | 7.02 | 0.40% | 0.37% | |
| 2022-05-25 | 6.77 | 7.07 | 6.73 | 7.06 | 4.44% | 2.11% | 0.94% | 12,945,700 | 90,799,000 | 103% | 6.91 | -0.66% | 7.09 | -0.51% | 7.07 | 0.13% | 6.99 | 0.16% | 0.32% | |
| 2022-05-24 | 7.16 | 7.16 | 6.75 | 6.76 | -5.59% | -2.87% | -3.19% | 13,126,600 | 92,675,000 | 100% | 6.96 | -1.82% | 7.12 | 0.41% | 7.06 | 0.31% | 6.98 | 0.91% | 0.30% | |
| 2022-05-23 | 7.04 | 7.17 | 7.00 | 7.16 | 1.70% | 1.00% | 3.47% | 12,562,400 | 90,316,000 | 91% | 7.09 | 0.95% | 7.09 | 0.88% | 7.04 | 0.79% | 6.92 | 0.22% | 0.11% | |
| 2022-05-20 | 7.07 | 7.13 | 6.94 | 7.04 | 0.43% | 0.26% | 1.96% | 12,876,500 | 91,701,000 | 78% | 7.02 | 1.55% | 7.03 | 0.86% | 6.99 | 0.65% | 6.91 | 0.63% | 0.06% | |
| 2022-05-19 | 6.91 | 7.02 | 6.77 | 7.01 | 1.59% | 1.37% | 2.16% | 19,745,400 | 138,516,000 | 121% | 6.92 | 0.57% | 6.97 | 0.78% | 6.94 | 0.74% | 6.86 | 0.65% | -0.19% | |
| 2022-05-18 | 6.79 | 6.97 | 6.75 | 6.90 | 2.07% | 0.35% | 1.20% | 14,480,200 | 101,015,000 | 88% | 6.88 | 1.97% | 6.92 | 0.61% | 6.89 | 0.12% | 6.82 | 0.18% | -0.45% | |
| 2022-05-17 | 6.76 | 6.81 | 6.66 | 6.76 | -0.59% | 0.25% | -0.68% | 7,129,800 | 48,792,000 | 44% | 6.74 | -0.71% | 6.88 | 0.19% | 6.88 | 1.03% | 6.81 | 0.09% | -0.59% | |
| 2022-05-16 | 6.82 | 6.86 | 6.70 | 6.80 | 0.00% | 0.13% | 0.00% | 11,787,500 | 81,227,000 | 74% | 6.79 | 0.16% | 6.86 | -0.36% | 6.81 | -0.58% | 6.80 | 0.24% | -0.72% | | |
|
