| 股票名称 | 代码 300489 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 光智科技 | 2024-04-30 二 | 21.04 | 21.15 | 20.78 | 23.17 | 20.62 | -1.75% | 6.24% | 85644 | 18523万 | 28.5 | 28.61 | -12.48 | 2 | 光智科技 | 2024-04-29 一 | 19.39 | 19.52 | 21.15 | 21.66 | 19.20 | 8.35% | 6.55% | 89843 | 18441万 | 29.01 | 29.12 | -12.71 | 3 | 光智科技 | 2024-04-26 五 | 19.24 | 19.28 | 19.52 | 20.80 | 19.11 | 1.24% | 3.86% | 52944 | 10504万 | 26.77 | 26.87 | -11.73 | 4 | 光智科技 | 2024-04-25 四 | 19.85 | 20.11 | 19.28 | 19.94 | 19.13 | -4.13% | 3.77% | 51665 | 10068万 | 26.45 | 26.54 | -11.01 | 5 | 光智科技 | 2024-04-24 三 | 19.50 | 19.94 | 20.11 | 20.88 | 19.30 | 0.85% | 6.17% | 84630 | 16937万 | 27.58 | 27.69 | -11.49 | 6 | 光智科技 | 2024-04-23 二 | 16.65 | 16.62 | 19.94 | 19.94 | 16.65 | 19.98% | 5.23% | 71419 | 13312万 | 27.21 | 27.45 | -16.51 | 7 | 光智科技 | 2024-04-22 一 | 16.95 | 17.00 | 16.62 | 17.00 | 16.06 | -2.24% | 1.59% | 21636 | 3592万 | 22.68 | 22.88 | -13.76 | 8 | 光智科技 | 2024-04-19 五 | 17.12 | 17.46 | 17.00 | 17.38 | 16.72 | -2.63% | 1.97% | 26891 | 4561万 | 23.2 | 23.4 | -14.08 | 9 | 光智科技 | 2024-04-18 四 | 17.40 | 17.49 | 17.46 | 18.26 | 17.04 | -0.17% | 2.05% | 27980 | 4914万 | 23.83 | 24.04 | -14.46 | 10 | 光智科技 | 2024-04-17 三 | 16.52 | 16.46 | 17.49 | 17.88 | 16.52 | 6.26% | 2.53% | 34481 | 6031万 | 23.87 | 24.08 | -14.48 | 11 | 光智科技 | 2024-04-16 二 | 18.45 | 18.46 | 16.46 | 18.54 | 16.23 | -10.83% | 3.56% | 48576 | 8267万 | 22.46 | 22.66 | -13.63 | 12 | 光智科技 | 2024-04-15 一 | 19.80 | 20.30 | 18.46 | 20.25 | 18.22 | -9.06% | 3.69% | 50372 | 9561万 | 25.19 | 25.41 | -15.29 | 13 | 光智科技 | 2024-04-12 五 | 19.94 | 20.16 | 20.30 | 21.39 | 19.85 | 0.69% | 3.53% | 48196 | 9951万 | 27.7 | 27.95 | -16.81 | 14 | 光智科技 | 2024-04-11 四 | 20.40 | 21.11 | 20.16 | 21.11 | 19.80 | -4.50% | 4.41% | 60246 | 12289万 | 27.51 | 27.75 | -16.7 | 15 | 光智科技 | 2024-04-10 三 | 19.01 | 20.97 | 21.11 | 21.94 | 19.01 | 0.67% | 7.09% | 96761 | 20366万 | 28.81 | 29.06 | -17.48 | 16 | 光智科技 | 2024-04-09 二 | 20.48 | 19.39 | 20.97 | 23.27 | 20.46 | 8.15% | 7.50% | 102391 | 22161万 | 28.62 | 28.87 | -17.37 | 17 | 光智科技 | 2024-04-08 一 | 18.65 | 19.00 | 19.39 | 20.50 | 18.65 | 2.05% | 4.39% | 59842 | 11674万 | 26.46 | 26.69 | -16.06 | 18 | 光智科技 | 2024-04-03 三 | 18.20 | 18.50 | 19.00 | 19.33 | 17.97 | 2.70% | 3.44% | 47002 | 8791万 | 25.93 | 26.16 | -15.73 | 19 | 光智科技 | 2024-04-02 二 | 18.70 | 18.72 | 18.50 | 19.13 | 18.32 | -1.18% | 3.05% | 41580 | 7791万 | 25.25 | 25.47 | -15.32 | 20 | 光智科技 | 2024-04-01 一 | 18.23 | 18.30 | 18.72 | 18.99 | 17.88 | 2.30% | 3.71% | 50616 | 9392万 | 25.55 | 25.77 | -15.5 | 21 | 光智科技 | 2024-03-29 五 | 17.73 | 17.64 | 18.30 | 18.45 | 17.23 | 3.74% | 4.81% | 65575 | 11785万 | 24.97 | 25.19 | -15.16 | 22 | 光智科技 | 2024-03-28 四 | 16.01 | 16.47 | 17.64 | 17.87 | 16.01 | 7.10% | 3.93% | 53571 | 9158万 | 24.07 | 24.29 | -14.61 | 23 | 光智科技 | 2024-03-27 三 | 17.40 | 18.09 | 16.47 | 17.79 | 16.38 | -8.96% | 4.73% | 64569 | 10939万 | 22.48 | 22.67 | -13.64 | 24 | 光智科技 | 2024-03-26 二 | 16.32 | 16.28 | 18.09 | 19.54 | 16.32 | 11.12% | 7.31% | 99732 | 18423万 | 24.69 | 24.91 | -14.98 | 25 | 光智科技 | 2024-03-25 一 | 16.90 | 16.96 | 16.28 | 16.99 | 16.20 | -4.01% | 2.09% | 28508 | 4745万 | 22.22 | 22.41 | -13.48 | 26 | 光智科技 | 2024-03-22 五 | 17.84 | 18.15 | 16.96 | 17.95 | 16.75 | -6.56% | 3.34% | 45647 | 7836万 | 23.14 | 23.35 | -14.05 | 27 | 光智科技 | 2024-03-21 四 | 17.35 | 17.29 | 18.15 | 18.38 | 17.35 | 4.97% | 4.19% | 57188 | 10281万 | 24.77 | 24.99 | -15.03 | 28 | 光智科技 | 2024-03-20 三 | 17.20 | 17.34 | 17.29 | 17.88 | 17.02 | -0.29% | 2.23% | 30397 | 5264万 | 23.6 | 23.8 | -14.32 | 29 | 光智科技 | 2024-03-19 二 | 16.72 | 16.76 | 17.34 | 17.58 | 16.53 | 3.46% | 2.29% | 31282 | 5363万 | 23.66 | 23.87 | -14.36 | 30 | 光智科技 | 2024-03-18 一 | 16.79 | 16.71 | 16.76 | 16.99 | 16.56 | 0.30% | 1.50% | 20486 | 3426万 | 22.87 | 23.07 | -13.88 | 31 | 光智科技 | 2024-03-15 五 | 15.90 | 15.90 | 16.71 | 16.88 | 15.66 | 5.09% | 2.70% | 36778 | 6047万 | 22.8 | 23.01 | -13.84 | 32 | 光智科技 | 2024-03-14 四 | 16.06 | 16.09 | 15.90 | 16.20 | 15.64 | -1.18% | 1.10% | 15035 | 2395万 | 21.7 | 21.89 | -13.17 | 33 | 光智科技 | 2024-03-08 五 | 15.38 | 15.50 | 16.06 | 16.33 | 15.38 | 3.61% | 1.64% | 22351 | 3540万 | 21.92 | 22.11 | -13.3 | 34 | 光智科技 | 2024-03-07 四 | 15.46 | 15.54 | 15.50 | 15.99 | 15.34 | -0.26% | 1.66% | 22636 | 3557万 | 21.15 | 21.34 | -12.84 | 35 | 光智科技 | 2024-03-06 三 | 15.52 | 15.72 | 15.54 | 15.87 | 15.33 | -1.15% | 1.53% | 20817 | 3246万 | 21.21 | 21.39 | -12.87 | 36 | 光智科技 | 2024-03-05 二 | 15.76 | 15.93 | 15.72 | 16.49 | 15.59 | -1.32% | 2.05% | 28017 | 4484万 | 21.45 | 21.64 | -13.02 | 37 | 光智科技 | 2024-03-04 一 | 16.74 | 15.58 | 15.93 | 16.77 | 15.40 | 2.25% | 2.89% | 39408 | 6312万 | 21.74 | 21.93 | -13.19 | 38 | 光智科技 | 2024-03-01 五 | 15.40 | 15.24 | 15.58 | 15.97 | 15.14 | 2.23% | 1.74% | 23732 | 3685万 | 21.26 | 21.45 | -12.9 | 39 | 光智科技 | 2024-02-29 四 | 14.12 | 14.36 | 15.24 | 15.36 | 14.03 | 6.13% | 1.88% | 25666 | 3818万 | 20.8 | 20.98 | -12.62 | 40 | 光智科技 | 2024-02-28 三 | 15.64 | 15.75 | 14.36 | 16.15 | 14.25 | -8.83% | 2.73% | 37308 | 5680万 | 19.6 | 19.77 | -11.89 | 41 | 光智科技 | 2024-02-27 二 | 15.40 | 15.48 | 15.75 | 15.75 | 14.97 | 1.74% | 1.77% | 24212 | 3749万 | 21.49 | 21.68 | -13.04 | 42 | 光智科技 | 2024-02-26 一 | 15.40 | 15.25 | 15.48 | 15.91 | 15.10 | 1.51% | 2.55% | 34742 | 5404万 | 21.13 | 21.31 | -12.82 | 43 | 光智科技 | 2024-02-23 五 | 15.47 | 15.38 | 15.25 | 15.86 | 14.91 | -0.85% | 2.52% | 34406 | 5214万 | 20.81 | 21 | -12.63 | 44 | 光智科技 | 2024-02-22 四 | 13.72 | 13.71 | 15.38 | 16.45 | 13.72 | 12.18% | 3.00% | 40876 | 6175万 | 20.99 | 21.17 | -12.74 | 45 | 光智科技 | 2024-02-21 三 | 13.56 | 13.65 | 13.71 | 14.38 | 13.20 | 0.44% | 1.63% | 22263 | 3112万 | 18.71 | 18.87 | -11.35 | 46 | 光智科技 | 2024-02-20 二 | 13.10 | 13.36 | 13.65 | 13.77 | 12.73 | 2.17% | 1.63% | 22235 | 2956万 | 18.63 | 18.79 | -11.3 | 47 | 光智科技 | 2024-02-19 一 | 13.10 | 12.28 | 13.36 | 13.36 | 12.35 | 8.79% | 2.62% | 35795 | 4666万 | 18.23 | 18.39 | -11.06 | 48 | 光智科技 | 2024-02-08 四 | 11.45 | 11.47 | 12.28 | 12.37 | 10.39 | 7.06% | 3.18% | 43433 | 4931万 | 16.76 | 16.91 | -10.17 | 49 | 光智科技 | 2024-02-07 三 | 12.25 | 12.25 | 11.47 | 12.29 | 11.12 | -6.37% | 3.25% | 44328 | 5134万 | 15.65 | 15.79 | -9.5 | 50 | 光智科技 | 2024-02-06 二 | 12.18 | 12.18 | 12.25 | 12.72 | 10.92 | 0.57% | 2.39% | 32548 | 3816万 | 16.72 | 16.86 | -10.14 | 51 | 光智科技 | 2024-02-05 一 | 14.20 | 14.17 | 12.18 | 14.20 | 12.09 | -14.04% | 2.70% | 36815 | 4649万 | 16.62 | 16.77 | -10.09 | 52 | 光智科技 | 2024-02-02 五 | 14.30 | 14.41 | 14.17 | 14.77 | 13.28 | -1.67% | 1.96% | 26745 | 3737万 | 19.34 | 19.51 | -11.73 | 53 | 光智科技 | 2024-02-01 四 | 14.94 | 14.79 | 14.41 | 14.99 | 14.08 | -2.57% | 1.57% | 21394 | 3102万 | 19.66 | 19.84 | -11.93 | 54 | 光智科技 | 2024-01-31 三 | 16.20 | 16.20 | 14.79 | 16.20 | 14.47 | -8.70% | 2.48% | 33840 | 5129万 | 20.18 | 20.36 | -12.25 | 55 | 光智科技 | 2024-01-30 二 | 16.80 | 16.85 | 16.20 | 16.80 | 16.16 | -3.86% | 1.22% | 16651 | 2739万 | 22.11 | 22.3 | -13.42 | 56 | 光智科技 | 2024-01-29 一 | 17.60 | 17.62 | 16.85 | 17.72 | 16.80 | -4.37% | 1.32% | 18045 | 3087万 | 22.99 | 23.2 | -13.95 | 57 | 光智科技 | 2024-01-26 五 | 17.73 | 17.68 | 17.62 | 17.93 | 17.47 | -0.34% | 1.39% | 19007 | 3371万 | 24.05 | 24.26 | -14.59 | 58 | 光智科技 | 2024-01-25 四 | 17.92 | 17.91 | 17.68 | 17.92 | 17.36 | -1.28% | 1.93% | 26304 | 4641万 | 24.13 | 24.34 | -14.64 | 59 | 光智科技 | 2024-01-24 三 | 16.91 | 16.84 | 17.91 | 17.92 | 16.22 | 6.35% | 3.03% | 41298 | 7011万 | 24.44 | 24.66 | -14.83 | 60 | 光智科技 | 2024-01-23 二 | 16.50 | 16.62 | 16.84 | 16.92 | 16.07 | 1.32% | 2.63% | 35835 | 5918万 | 22.98 | 23.18 | -13.95 | 61 | 光智科技 | 2024-01-22 一 | 17.61 | 17.36 | 16.62 | 17.70 | 16.57 | -4.26% | 2.78% | 38002 | 6433万 | 22.68 | 22.88 | -13.76 | 62 | 光智科技 | 2024-01-19 五 | 17.76 | 17.66 | 17.36 | 17.82 | 17.34 | -1.70% | 0.99% | 13455 | 2356万 | 23.69 | 23.9 | -14.38 | 63 | 光智科技 | 2024-01-18 四 | 18.07 | 18.05 | 17.66 | 18.13 | 17.23 | -2.16% | 1.26% | 17192 | 3021万 | 24.1 | 24.31 | -14.63 | 64 | 光智科技 | 2024-01-17 三 | 18.51 | 18.60 | 18.05 | 18.71 | 18.02 | -2.96% | 0.73% | 10007 | 1833万 | 24.63 | 24.85 | -14.95 | 65 | 光智科技 | 2024-01-16 二 | 18.72 | 18.70 | 18.60 | 18.85 | 18.29 | -0.53% | 0.99% | 13443 | 2488万 | 25.38 | 25.61 | -15.4 | 66 | 光智科技 | 2024-01-15 一 | 18.91 | 18.95 | 18.70 | 18.91 | 18.48 | -1.32% | 1.24% | 16868 | 3149万 | 25.52 | 25.74 | -15.49 | 67 | 光智科技 | 2024-01-12 五 | 19.42 | 19.19 | 18.95 | 19.64 | 18.92 | -1.25% | 1.13% | 15372 | 2964万 | 25.86 | 26.09 | -15.69 | 68 | 光智科技 | 2024-01-11 四 | 19.02 | 19.01 | 19.19 | 19.26 | 18.80 | 0.95% | 1.05% | 14296 | 2724万 | 26.19 | 26.42 | -15.89 | 69 | 光智科技 | 2024-01-10 三 | 19.20 | 19.23 | 19.01 | 19.40 | 18.89 | -1.14% | 1.07% | 14602 | 2791万 | 25.94 | 26.17 | -15.74 | 70 | 光智科技 | 2024-01-09 二 | 19.05 | 18.97 | 19.23 | 19.45 | 18.93 | 1.37% | 1.43% | 19576 | 3759万 | 26.24 | 26.47 | -15.93 | 71 | 光智科技 | 2024-01-08 一 | 19.30 | 19.45 | 18.97 | 19.58 | 18.91 | -2.47% | 1.17% | 15950 | 3064万 | 25.89 | 26.12 | -15.71 | 72 | 光智科技 | 2024-01-05 五 | 20.00 | 20.00 | 19.45 | 20.17 | 19.30 | -2.75% | 1.36% | 18588 | 3658万 | 26.54 | 26.78 | -16.11 | 73 | 光智科技 | 2024-01-04 四 | 20.10 | 20.02 | 20.00 | 20.24 | 19.80 | -0.10% | 1.28% | 17456 | 3495万 | 27.29 | 27.53 | -16.56 | 74 | 光智科技 | 2024-01-03 三 | 20.58 | 20.64 | 20.02 | 20.63 | 19.78 | -3.00% | 2.09% | 28544 | 5746万 | 27.32 | 27.56 | -16.58 | 75 | 光智科技 | 2024-01-02 二 | 20.32 | 20.24 | 20.64 | 21.09 | 20.20 | 1.98% | 2.94% | 40104 | 8322万 | 28.17 | 28.42 | -17.09 | 76 | 光智科技 | 2023-12-29 五 | 19.71 | 19.71 | 20.24 | 20.26 | 19.47 | 2.69% | 1.21% | 16530 | 3313万 | 27.62 | 27.86 | -16.76 | 77 | 光智科技 | 2023-12-28 四 | 19.15 | 19.14 | 19.71 | 19.78 | 18.96 | 2.98% | 1.23% | 16770 | 3266万 | 26.9 | 27.14 | -16.32 | 78 | 光智科技 | 2023-12-27 三 | 18.89 | 18.88 | 19.14 | 19.20 | 18.73 | 1.38% | 1.07% | 14649 | 2778万 | 26.12 | 26.35 | -15.85 | 79 | 光智科技 | 2023-12-26 二 | 19.38 | 19.27 | 18.88 | 19.38 | 18.84 | -2.02% | 1.34% | 18271 | 3462万 | 25.76 | 25.99 | -15.64 | 80 | 光智科技 | 2023-12-25 一 | 19.58 | 19.58 | 19.27 | 19.79 | 19.20 | -1.58% | 1.23% | 16739 | 3234万 | 26.3 | 26.53 | -15.96 | 81 | 光智科技 | 2023-12-22 五 | 19.93 | 19.93 | 19.58 | 19.96 | 19.48 | -1.76% | 1.13% | 15469 | 3047万 | 26.72 | 26.96 | -16.22 | 82 | 光智科技 | 2023-12-21 四 | 19.62 | 19.72 | 19.93 | 20.06 | 19.36 | 1.06% | 1.17% | 15979 | 3153万 | 27.2 | 27.44 | -16.51 | 83 | 光智科技 | 2023-12-20 三 | 19.96 | 19.80 | 19.72 | 20.28 | 19.72 | -0.40% | 1.09% | 14827 | 2964万 | 26.91 | 27.15 | -16.33 | 84 | 光智科技 | 2023-12-19 二 | 19.75 | 19.76 | 19.80 | 20.05 | 19.65 | 0.20% | 0.96% | 13145 | 2604万 | 27.02 | 27.26 | -16.4 | 85 | 光智科技 | 2023-12-18 一 | 20.04 | 20.14 | 19.76 | 20.26 | 19.70 | -1.89% | 1.46% | 19933 | 3967万 | 26.97 | 27.2 | -16.36 | 86 | 光智科技 | 2023-12-15 五 | 20.10 | 20.08 | 20.14 | 20.28 | 19.83 | 0.30% | 1.08% | 14740 | 2952万 | 27.48 | 27.73 | -16.68 | 87 | 光智科技 | 2023-12-14 四 | 20.19 | 20.19 | 20.08 | 20.65 | 20.00 | -0.54% | 1.31% | 17823 | 3617万 | 27.4 | 27.64 | -16.63 | 88 | 光智科技 | 2023-12-13 三 | 20.00 | 20.07 | 20.19 | 20.50 | 19.85 | 0.60% | 1.52% | 20689 | 4174万 | 27.55 | 27.8 | -16.72 | 89 | 光智科技 | 2023-12-12 二 | 20.22 | 20.23 | 20.07 | 20.31 | 19.80 | -0.79% | 1.61% | 21935 | 4395万 | 27.39 | 27.63 | -16.62 | 90 | 光智科技 | 2023-12-11 一 | 19.62 | 19.88 | 20.23 | 20.40 | 19.51 | 1.76% | 2.09% | 28525 | 5741万 | 27.61 | 27.85 | -16.75 | 91 | 光智科技 | 2023-12-08 五 | 20.36 | 20.05 | 19.88 | 20.60 | 19.81 | -0.85% | 2.04% | 27869 | 5629万 | 27.13 | 27.37 | -16.46 | 92 | 光智科技 | 2023-12-07 四 | 20.13 | 20.14 | 20.05 | 20.40 | 20.00 | -0.45% | 1.71% | 23272 | 4687万 | 27.36 | 27.6 | -16.6 | 93 | 光智科技 | 2023-12-06 三 | 20.00 | 20.06 | 20.14 | 20.48 | 19.81 | 0.40% | 1.92% | 26230 | 5312万 | 27.48 | 27.73 | -16.68 | 94 | 光智科技 | 2023-12-05 二 | 20.65 | 20.66 | 20.06 | 20.85 | 20.05 | -2.90% | 2.29% | 31286 | 6361万 | 27.38 | 27.62 | -16.61 | 95 | 光智科技 | 2023-12-04 一 | 20.26 | 20.36 | 20.66 | 20.81 | 20.26 | 1.47% | 2.95% | 40230 | 8292万 | 28.19 | 28.44 | -17.11 | 96 | 光智科技 | 2023-12-01 五 | 20.30 | 20.51 | 20.36 | 20.47 | 19.95 | -0.73% | 1.65% | 22490 | 4553万 | 27.78 | 28.03 | -16.86 | 97 | 光智科技 | 2023-11-30 四 | 20.56 | 20.77 | 20.51 | 20.73 | 20.18 | -1.25% | 2.35% | 32135 | 6553万 | 27.99 | 28.24 | -16.99 | 98 | 光智科技 | 2023-11-29 三 | 21.47 | 21.44 | 20.77 | 21.49 | 20.66 | -3.13% | 4.39% | 59904 | 12569万 | 28.34 | 28.59 | -17.2 | 99 | 光智科技 | 2023-11-28 二 | 20.46 | 20.51 | 21.44 | 22.42 | 20.31 | 4.53% | 6.24% | 85130 | 18241万 | 29.26 | 29.52 | -17.76 | 100 | 光智科技 | 2023-11-27 一 | 20.47 | 20.55 | 20.51 | 20.83 | 20.20 | -0.19% | 2.57% | 35105 | 7191万 | 27.99 | 28.24 | -16.99 | 101 | 光智科技 | 2023-11-24 五 | 21.36 | 21.38 | 20.55 | 21.55 | 20.47 | -3.88% | 3.00% | 40914 | 8488万 | 28.04 | 28.29 | -17.02 | 102 | 光智科技 | 2023-11-23 四 | 21.00 | 20.66 | 21.38 | 21.75 | 20.67 | 3.48% | 4.83% | 65883 | 14023万 | 29.18 | 29.43 | -17.71 | 103 | 光智科技 | 2023-11-22 三 | 20.50 | 20.79 | 20.66 | 21.01 | 20.37 | -0.63% | 2.24% | 30592 | 6317万 | 28.19 | 28.44 | -17.11 | 104 | 光智科技 | 2023-11-21 二 | 21.10 | 21.11 | 20.79 | 21.34 | 20.70 | -1.52% | 2.41% | 32894 | 6890万 | 28.37 | 28.62 | -17.22 | 105 | 光智科技 | 2023-11-20 一 | 20.60 | 20.39 | 21.11 | 21.44 | 20.53 | 3.53% | 4.12% | 56163 | 11813万 | 28.81 | 29.06 | -17.48 | 106 | 光智科技 | 2023-11-17 五 | 19.99 | 19.82 | 20.39 | 20.42 | 19.74 | 2.88% | 2.42% | 32958 | 6656万 | 27.83 | 28.07 | -16.89 | 107 | 光智科技 | 2023-11-16 四 | 20.05 | 20.17 | 19.82 | 20.22 | 19.82 | -1.74% | 1.70% | 23234 | 4635万 | 27.05 | 27.29 | -16.41 | 108 | 光智科技 | 2023-11-15 三 | 20.13 | 20.08 | 20.17 | 20.45 | 19.80 | 0.45% | 2.27% | 31006 | 6229万 | 27.53 | 27.77 | -16.7 | 109 | 光智科技 | 2023-11-14 二 | 19.77 | 19.85 | 20.08 | 20.33 | 19.68 | 1.16% | 2.41% | 32841 | 6594万 | 27.4 | 27.64 | -16.63 | 110 | 光智科技 | 2023-11-13 一 | 19.53 | 19.58 | 19.85 | 19.90 | 19.45 | 1.38% | 1.78% | 24331 | 4804万 | 27.09 | 27.33 | -16.44 | 111 | 光智科技 | 2023-11-10 五 | 19.12 | 19.34 | 19.58 | 19.80 | 19.08 | 1.24% | 2.16% | 29522 | 5775万 | 26.72 | 26.96 | -16.22 | 112 | 光智科技 | 2023-11-09 四 | 19.39 | 19.36 | 19.34 | 19.75 | 19.20 | -0.10% | 1.68% | 22969 | 4463万 | 26.39 | 26.63 | -16.02 | 113 | 光智科技 | 2023-11-08 三 | 19.54 | 19.27 | 19.36 | 19.76 | 19.13 | 0.47% | 2.06% | 28169 | 5465万 | 26.42 | 26.65 | -16.03 | 114 | 光智科技 | 2023-11-07 二 | 19.64 | 19.15 | 19.27 | 19.77 | 19.05 | 0.63% | 1.96% | 26812 | 5184万 | 26.3 | 26.53 | -15.96 | 115 | 光智科技 | 2023-11-06 一 | 19.06 | 18.84 | 19.15 | 19.36 | 18.81 | 1.65% | 1.10% | 15031 | 2860万 | 26.13 | 26.36 | -15.86 | 116 | 光智科技 | 2023-11-03 五 | 18.25 | 18.24 | 18.84 | 19.06 | 18.24 | 3.29% | 1.91% | 26079 | 4911万 | 25.71 | 25.94 | -15.6 | 117 | 光智科技 | 2023-11-02 四 | 18.75 | 18.74 | 18.24 | 18.97 | 18.19 | -2.67% | 1.10% | 14996 | 2762万 | 24.89 | 25.11 | -15.11 | 118 | 光智科技 | 2023-11-01 三 | 18.56 | 18.57 | 18.74 | 18.85 | 18.27 | 0.92% | 0.96% | 13100 | 2445万 | 25.57 | 25.8 | -15.52 | 119 | 光智科技 | 2023-10-31 二 | 18.70 | 18.69 | 18.57 | 18.80 | 18.46 | -0.64% | 0.77% | 10452 | 1947万 | 25.34 | 25.57 | -15.38 | 120 | 光智科技 | 2023-10-30 一 | 18.28 | 18.48 | 18.69 | 18.73 | 18.27 | 1.14% | 1.05% | 14385 | 2673万 | 25.51 | 25.73 | -15.48 | 121 | 光智科技 | 2023-10-27 五 | 18.18 | 18.20 | 18.48 | 18.56 | 18.00 | 1.54% | 1.13% | 15465 | 2827万 | 25.22 | 25.44 | -15.3 | 122 | 光智科技 | 2023-10-26 四 | 18.19 | 18.45 | 18.20 | 18.50 | 17.89 | -1.36% | 1.25% | 17016 | 3081万 | 24.84 | 25.06 | -15.07 | 123 | 光智科技 | 2023-10-25 三 | 18.07 | 18.00 | 18.45 | 18.54 | 18.07 | 2.50% | 1.05% | 14362 | 2645万 | 25.18 | 25.4 | -14.65 | 124 | 光智科技 | 2023-10-24 二 | 17.39 | 17.38 | 18.00 | 18.19 | 17.39 | 3.57% | 1.57% | 21441 | 3845万 | 24.56 | 24.78 | -14.29 | 125 | 光智科技 | 2023-10-23 一 | 17.94 | 17.97 | 17.38 | 17.94 | 17.30 | -3.28% | 1.34% | 18351 | 3224万 | 23.72 | 23.93 | -13.8 | 126 | 光智科技 | 2023-10-20 五 | 18.18 | 18.31 | 17.97 | 18.56 | 17.94 | -1.86% | 1.41% | 19294 | 3511万 | 24.52 | 24.74 | -14.27 | 127 | 光智科技 | 2023-10-19 四 | 18.08 | 18.09 | 18.31 | 18.66 | 18.00 | 1.22% | 1.70% | 23170 | 4266万 | 24.99 | 25.21 | -14.54 | 128 | 光智科技 | 2023-10-18 三 | 18.63 | 18.65 | 18.09 | 18.63 | 18.09 | -3.00% | 1.33% | 18121 | 3306万 | 24.69 | 24.91 | -14.36 | 129 | 光智科技 | 2023-10-17 二 | 19.08 | 18.96 | 18.65 | 19.08 | 18.47 | -1.64% | 1.20% | 16347 | 3047万 | 25.45 | 25.68 | -14.81 | 130 | 光智科技 | 2023-10-16 一 | 19.56 | 19.31 | 18.96 | 19.56 | 18.85 | -1.81% | 1.34% | 18241 | 3464万 | 25.87 | 26.1 | -15.05 | 131 | 光智科技 | 2023-10-13 五 | 19.50 | 19.58 | 19.31 | 19.68 | 19.20 | -1.38% | 1.48% | 20206 | 3907万 | 26.35 | 26.58 | -15.33 | 132 | 光智科技 | 2023-10-12 四 | 19.81 | 19.73 | 19.58 | 19.85 | 19.41 | -0.76% | 0.99% | 13514 | 2644万 | 26.72 | 26.96 | -15.55 | 133 | 光智科技 | 2023-10-11 三 | 19.58 | 19.58 | 19.73 | 19.86 | 19.40 | 0.77% | 1.45% | 19735 | 3883万 | 26.92 | 27.16 | -15.67 | 134 | 光智科技 | 2023-10-10 二 | 19.53 | 19.39 | 19.58 | 19.64 | 19.23 | 0.98% | 1.46% | 19958 | 3901万 | 26.72 | 26.96 | -15.55 | 135 | 光智科技 | 2023-10-09 一 | 19.31 | 19.30 | 19.39 | 19.50 | 19.13 | 0.47% | 2.06% | 28075 | 5423万 | 26.46 | 26.69 | -15.4 | 136 | 光智科技 | 2023-09-28 四 | 19.09 | 18.95 | 19.30 | 19.34 | 19.02 | 1.85% | 1.60% | 21866 | 4206万 | 26.34 | 26.57 | -15.32 | 137 | 光智科技 | 2023-09-27 三 | 19.31 | 19.30 | 18.95 | 19.52 | 18.95 | -1.81% | 2.11% | 28743 | 5503万 | 25.86 | 26.09 | -15.05 | 138 | 光智科技 | 2023-09-26 二 | 19.43 | 19.49 | 19.30 | 19.50 | 19.04 | -0.97% | 1.09% | 14844 | 2859万 | 26.34 | 26.57 | -15.32 | 139 | 光智科技 | 2023-09-25 一 | 19.48 | 19.40 | 19.49 | 19.64 | 19.31 | 0.46% | 1.56% | 21276 | 4138万 | 26.6 | 26.83 | -15.47 | 140 | 光智科技 | 2023-09-22 五 | 19.27 | 19.16 | 19.40 | 19.49 | 18.90 | 1.25% | 1.75% | 23945 | 4610万 | 26.47 | 26.71 | -15.4 | 141 | 光智科技 | 2023-09-21 四 | 19.12 | 19.12 | 19.16 | 19.48 | 19.09 | 0.21% | 1.40% | 19129 | 3681万 | 26.15 | 26.38 | -15.21 | 142 | 光智科技 | 2023-09-20 三 | 19.29 | 19.44 | 19.12 | 19.61 | 19.09 | -1.65% | 1.52% | 20702 | 3994万 | 26.09 | 26.32 | -15.18 | 143 | 光智科技 | 2023-09-19 二 | 19.90 | 19.97 | 19.44 | 19.90 | 19.33 | -2.65% | 1.45% | 19734 | 3856万 | 26.53 | 26.76 | -15.43 | 144 | 光智科技 | 2023-09-18 一 | 19.69 | 19.80 | 19.97 | 20.30 | 19.48 | 0.86% | 1.95% | 26552 | 5316万 | 27.25 | 27.49 | -15.86 | 145 | 光智科技 | 2023-09-15 五 | 20.00 | 19.86 | 19.80 | 20.00 | 19.60 | -0.30% | 2.08% | 28384 | 5609万 | 27.02 | 27.26 | -15.72 | 146 | 光智科技 | 2023-09-14 四 | 20.36 | 20.50 | 19.86 | 20.50 | 19.80 | -3.12% | 2.95% | 40282 | 8092万 | 27.1 | 27.34 | -15.77 | 147 | 光智科技 | 2023-09-13 三 | 21.01 | 21.37 | 20.50 | 21.29 | 20.15 | -4.07% | 4.59% | 62622 | 12888万 | 27.98 | 28.22 | -16.28 | 148 | 光智科技 | 2023-09-12 二 | 21.26 | 21.17 | 21.37 | 22.25 | 21.26 | 0.94% | 4.19% | 57133 | 12305万 | 29.16 | 29.42 | -16.97 | 149 | 光智科技 | 2023-09-11 一 | 21.91 | 21.87 | 21.17 | 21.97 | 21.11 | -3.20% | 4.83% | 65877 | 14054万 | 28.89 | 29.15 | -16.81 | 150 | 光智科技 | 2023-09-08 五 | 20.70 | 21.08 | 21.87 | 22.16 | 20.70 | 3.75% | 7.84% | 106951 | 23157万 | 29.85 | 30.11 | -17.36 | 151 | 光智科技 | 2023-09-07 四 | 22.00 | 22.38 | 21.08 | 22.00 | 21.03 | -5.81% | 7.83% | 106867 | 22873万 | 28.77 | 29.02 | -16.74 | 152 | 光智科技 | 2023-09-06 三 | 21.45 | 21.49 | 22.38 | 22.95 | 21.26 | 4.14% | 11.97% | 163364 | 35999万 | 30.54 | 30.81 | -17.77 | 153 | 光智科技 | 2023-09-05 二 | 20.88 | 21.00 | 21.49 | 21.62 | 20.81 | 2.33% | 6.79% | 92624 | 19690万 | 29.33 | 29.59 | -17.06 | 154 | 光智科技 | 2023-09-04 一 | 20.31 | 20.44 | 21.00 | 21.20 | 20.31 | 2.74% | 4.76% | 65014 | 13501万 | 28.66 | 28.91 | -16.67 | 155 | 光智科技 | 2023-09-01 五 | 19.99 | 20.01 | 20.44 | 20.53 | 19.92 | 2.15% | 3.43% | 46829 | 9497万 | 27.89 | 28.14 | -16.23 | 156 | 光智科技 | 2023-08-31 四 | 19.92 | 20.12 | 20.01 | 20.38 | 19.70 | -0.55% | 2.48% | 33893 | 6804万 | 27.31 | 27.55 | -15.89 | 157 | 光智科技 | 2023-08-30 三 | 19.96 | 19.95 | 20.12 | 20.44 | 19.75 | 0.85% | 2.90% | 39678 | 7983万 | 27.56 | 27.7 | -19.71 | 158 | 光智科技 | 2023-08-29 二 | 18.89 | 18.73 | 19.95 | 20.09 | 18.84 | 6.51% | 5.40% | 73946 | 14564万 | 27.33 | 27.47 | -19.54 | 159 | 光智科技 | 2023-08-28 一 | 20.04 | 19.38 | 18.73 | 20.35 | 18.67 | -3.35% | 4.15% | 56817 | 11016万 | 25.66 | 25.79 | -18.35 | 160 | 光智科技 | 2023-08-25 五 | 19.96 | 20.00 | 19.38 | 20.04 | 19.32 | -3.10% | 2.98% | 40856 | 8017万 | 26.55 | 26.68 | -18.98 | 161 | 光智科技 | 2023-08-23 三 | 20.66 | 20.60 | 20.10 | 20.66 | 19.74 | -2.43% | 3.12% | 42738 | 8647万 | 27.53 | 27.67 | -19.69 | 162 | 光智科技 | 2023-08-22 二 | 20.38 | 20.10 | 20.60 | 20.83 | 19.92 | 2.49% | 3.72% | 50996 | 10416万 | 28.22 | 28.36 | -20.18 |
|
行情刷新 | 流通股东
|