证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

智光电气(002169)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 18.59 18.86 17.21 17.32 51858 934716 -1.61 -8.51%
2009-11-26 18.36 19.48 18.21 18.93 85393 1615416 0.35 1.88%
2009-11-25 18.15 18.79 17.95 18.58 50393 925794 0.23 1.25%
2009-11-24 19.63 19.78 18.00 18.35 80664 1539365 -1.28 -6.52%
2009-11-23 19.81 19.88 19.31 19.63 66636 1303175 -0.10 -0.51%
2009-11-20 19.51 20.38 19.38 19.73 106960 2129088 0.45 2.33%
2009-11-18 19.60 19.75 19.20 19.28 61598 1195208 -0.32 -1.63%
2009-11-17 19.85 19.89 19.18 19.60 87734 1712766 -0.25 -1.26%
2009-11-16 20.25 20.63 19.51 19.85 133920 2667424 -0.09 -0.45%
2009-11-13 19.01 20.10 18.80 19.94 124416 2411114 0.79 4.12%
2009-11-12 18.88 19.49 18.69 19.15 116854 2237317 0.21 1.11%
2009-11-11 19.00 19.05 18.30 18.94 92415 1734101 -0.25 -1.30%
2009-11-10 18.95 19.28 18.68 19.19 114919 2182189 0.24 1.27%
2009-11-09 18.95 19.37 18.51 18.95 138646 2625066 0.05 0.27%
2009-11-06 19.53 20.15 18.62 18.90 233729 4514320 -0.32 -1.67%
2009-11-05 17.90 19.22 17.41 19.22 248822 4540517 1.75 10.02%
2009-11-04 16.10 17.47 16.06 17.47 224821 3878477 1.59 10.01%
2009-11-03 14.42 15.88 14.33 15.88 90213 1384254 1.44 9.97%
2009-11-02 13.80 14.45 13.51 14.44 19648 276200 0.31 2.19%
2009-10-30 14.01 14.43 14.01 14.13 13217 188377 0.07 0.50%
2009-10-29 14.15 14.38 14.03 14.06 13759 195186 -0.45 -3.10%
2009-10-28 14.21 14.60 13.95 14.51 20208 288650 0.09 0.62%
2009-10-27 15.00 15.00 14.40 14.42 28436 418708 -0.78 -5.13%
2009-10-26 14.65 15.29 14.48 15.20 45051 673692 0.56 3.83%
2009-10-23 14.58 14.84 14.50 14.64 23751 348667 0.07 0.48%
2009-10-22 14.71 14.88 14.45 14.57 21180 309956 -0.13 -0.88%
2009-10-21 15.00 15.08 14.66 14.70 28280 420622 -0.47 -3.10%
2009-10-20 14.50 15.33 14.50 15.17 50445 755078 0.77 5.35%
2009-10-19 14.12 14.50 14.10 14.40 19490 278794 0.21 1.48%
2009-10-16 14.63 14.63 13.87 14.19 22042 312645 -0.31 -2.14%
2009-10-15 14.18 14.64 14.11 14.50 27020 389752 0.43 3.06%
2009-10-14 14.30 14.30 14.00 14.07 20090 285290 -0.10 -0.71%
2009-10-13 14.00 14.24 13.80 14.17 14059 196655 0.26 1.87%
2009-10-12 13.87 14.18 13.73 13.92 16398 228932 0.06 0.43%
2009-10-09 13.26 13.90 13.26 13.86 15197 208297 0.68 5.16%
2009-09-30 13.38 13.48 13.10 13.18 13281 176162 -0.01 -0.08%
2009-09-29 13.07 13.50 12.58 13.19 16269 211685 0.12 0.92%
2009-09-28 13.70 14.09 13.00 13.07 13084 178199 -0.66 -4.81%
2009-09-25 13.88 14.25 13.64 13.73 18539 259381 -0.23 -1.65%
2009-09-24 14.50 14.51 13.38 13.96 29462 411405 -0.62 -4.25%
2009-09-23 14.90 15.40 14.50 14.58 38750 577312 -0.65 -4.27%
2009-09-22 15.75 16.26 15.20 15.23 72951 1147705 -0.52 -3.30%
2009-09-21 14.01 15.75 14.01 15.75 65060 982427 1.29 8.92%
2009-09-18 15.50 15.60 14.20 14.46 60833 910486 -0.98 -6.35%
2009-09-17 14.50 15.88 14.33 15.44 88486 1340206 0.89 6.12%
2009-09-16 13.97 14.59 13.61 14.55 60841 860004 0.59 4.23%
2009-09-15 13.79 14.24 13.53 13.96 42601 590748 0.26 1.90%
2009-09-14 13.30 13.84 13.25 13.70 28885 392905 0.15 1.11%
2009-09-11 13.37 13.72 13.28 13.55 34179 460755 -0.07 -0.51%
2009-09-10 13.09 13.99 13.02 13.62 52757 719751 0.53 4.05%
2009-09-09 13.20 13.26 12.82 13.09 26193 340632 -0.11 -0.83%
2009-09-08 12.96 13.30 12.72 13.20 26627 349227 0.17 1.30%
2009-09-07 12.76 13.20 12.70 13.03 28186 365844 0.29 2.28%
2009-09-04 12.65 12.97 12.46 12.74 23757 302353 0.13 1.03%
2009-09-03 11.95 12.68 11.94 12.61 18870 233460 0.71 5.97%
2009-09-02 11.85 12.09 11.68 11.90 13721 163570 -0.04 -0.34%
2009-09-01 11.98 12.30 11.80 11.94 16186 196055 -0.16 -1.32%
2009-08-31 13.05 13.05 12.04 12.10 29096 363254 -1.28 -9.57%
N 2009-08-28 13.94 14.09 13.38 13.38 28823 389733 -0.54 -3.88%
N 2009-08-27 13.55 14.18 13.31 13.92 43834 607601 0.32 2.35%
N 2009-08-26 13.05 13.96 12.81 13.60 33298 452732 0.47 3.58%
2009-08-25 13.87 13.87 12.66 13.13 36445 481258 -0.75 -5.40%
2009-08-24 13.25 13.96 13.21 13.88 47018 642649 0.42 3.12%
2009-08-21 13.12 13.46 12.69 13.46 43570 567662 0.40 3.06%
2009-08-20 12.22 13.15 12.22 13.06 37524 477115 0.48 3.82%
2009-08-19 13.59 13.60 12.37 12.58 38474 498448 -1.14 -8.31%
2009-08-18 13.28 13.87 12.42 13.72 41168 535921 0.37 2.77%
2009-08-17 14.00 14.18 13.35 13.35 42796 580683 -1.48 -9.98%
N 2009-08-14 15.81 15.81 14.70 14.83 44433 673583 -0.99 -6.26%
2009-08-13 16.30 16.58 15.19 15.82 41495 654931 -0.46 -2.83%
2009-08-12 17.58 17.58 16.21 16.28 66694 1120547 -1.52 -8.54%
2009-08-11 17.25 18.40 17.00 17.80 122033 2185915 0.84 4.95%
2009-08-10 15.97 16.96 15.90 16.96 76392 1260841 0.99 6.20%
2009-08-07 16.93 17.19 15.85 15.97 89121 1473801 -1.10 -6.44%
2009-08-06 15.85 17.67 15.71 17.07 164287 2776772 0.87 5.37%
2009-08-05 15.20 16.60 15.20 16.20 107330 1731563 1.00 6.58%
2009-08-04 15.35 15.35 14.98 15.20 27681 420127 -0.15 -0.98%
2009-08-03 15.27 15.39 14.91 15.35 30776 467989 0.20 1.32%
2009-07-31 14.55 15.20 14.50 15.15 30095 449707 0.70 4.84%
2009-07-30 14.69 14.97 14.00 14.45 35471 511876 -0.22 -1.50%
N 2009-07-29 16.10 16.12 14.58 14.67 56743 873934 -1.53 -9.44%
2009-07-28 15.58 16.40 15.30 16.20 74411 1189199 0.64 4.11%
2009-07-27 15.24 15.72 15.24 15.56 33119 514771 0.33 2.17%
2009-07-24 15.61 15.70 15.10 15.23 27073 415919 -0.38 -2.43%
2009-07-23 15.36 15.67 15.20 15.61 32118 494967 0.26 1.69%
2009-07-22 15.31 15.64 15.08 15.35 51737 791419 -0.08 -0.52%
2009-07-21 16.12 16.15 15.41 15.43 39687 622562 -0.66 -4.10%
2009-07-20 16.00 16.18 15.84 16.09 46208 740701 0.30 1.90%
2009-07-17 16.04 16.30 15.72 15.79 47079 753548 -0.27 -1.68%
2009-07-16 16.46 16.54 16.00 16.06 63948 1035830 -0.37 -2.25%
2009-07-15 16.20 16.60 15.89 16.43 101559 1650845 0.33 2.05%
2009-07-14 15.60 16.25 15.31 16.10 116243 1848438 0.53 3.40%
2009-07-13 14.90 16.08 14.80 15.57 92056 1435869 0.63 4.22%
2009-07-10 15.50 15.50 14.80 14.94 70253 1062916 -0.59 -3.80%
2009-07-09 14.78 16.00 14.50 15.53 114678 1765964 0.83 5.65%
2009-07-08 14.19 14.79 14.15 14.70 40926 594609 0.43 3.01%
2009-07-07 14.11 14.35 14.05 14.27 23478 334742 0.15 1.06%
2009-07-06 14.19 14.39 14.03 14.12 24132 340214 -0.07 -0.49%
2009-07-03 14.24 14.44 14.14 14.19 25908 369579 -0.09 -0.63%
2009-07-02 14.23 14.46 14.15 14.28 21032 300502 0.05 0.35%
2009-07-01 14.25 14.50 14.02 14.23 20702 295404 -0.05 -0.35%
2009-06-30 14.26 14.59 14.07 14.28 20898 298233 0.02 0.14%
2009-06-29 14.69 14.69 14.23 14.26 31473 452291 -0.50 -3.39%
2009-06-26 15.51 15.61 14.76 14.76 54699 828527 -0.60 -3.91%
N 2009-06-25 14.62 15.64 14.40 15.36 78369 1169695 0.77 5.28%
2009-06-24 13.84 14.62 13.80 14.59 38214 548489 0.73 5.27%
2009-06-23 13.97 14.05 13.70 13.86 18516 256587 -0.19 -1.35%
2009-06-22 14.22 14.38 13.97 14.05 19877 280527 -0.16 -1.13%
2009-06-19 14.46 14.61 14.18 14.21 24885 354551 -0.23 -1.59%
2009-06-18 14.49 14.64 14.40 14.44 20834 302033 -0.06 -0.41%
2009-06-17 14.33 14.50 14.20 14.50 18293 262508 0.21 1.47%
2009-06-16 14.25 14.48 14.14 14.29 15021 215333 -0.11 -0.76%
2009-06-15 14.12 14.68 14.12 14.40 14553 209579 0.28 1.98%
2009-06-12 14.54 14.55 14.05 14.12 22867 326254 -0.46 -3.15%
2009-06-11 14.65 14.94 14.52 14.58 17732 260885 -0.08 -0.55%
2009-06-10 14.80 14.95 14.50 14.66 22019 324045 -0.28 -1.87%
2009-06-09 14.63 15.10 14.02 14.94 35166 512356 0.31 2.12%
2009-06-08 15.12 15.42 14.60 14.63 34766 517813 -0.58 -3.81%
2009-06-05 15.44 15.66 15.20 15.21 44509 682161 -0.49 -3.12%
2009-06-04 15.30 16.06 15.23 15.70 69040 1085832 0.28 1.82%
2009-06-03 15.62 15.88 15.38 15.42 44388 688671 -0.20 -1.28%
2009-06-02 16.00 16.00 15.60 15.62 64239 1015907 -0.57 -3.52%
2009-06-01 15.70 16.50 15.40 16.19 116201 1846773 0.49 3.12%
N 2009-05-27 16.25 16.30 15.50 15.70 99353 1573130 -0.53 -3.27%