安靠智电 sz.300617
63.06
+6.63%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 60.00 | 63.45 | 58.68 | 63.06 | +6.63% | 6.31 | 7.36% |
| 2026-05-21 | 63.00 | 64.50 | 58.89 | 59.14 | -6.51% | 6.17 | 7.20% |
| 2026-05-20 | 65.50 | 65.80 | 61.75 | 63.26 | -4.56% | 6.11 | 6.98% |
| 2026-05-19 | 62.85 | 67.10 | 61.73 | 66.28 | +4.53% | 7.94 | 8.76% |
| 2026-05-18 | 63.06 | 66.75 | 62.67 | 63.41 | -2.07% | 5.38 | 6.00% |
| 2026-05-15 | 65.50 | 66.44 | 61.55 | 64.75 | +0.40% | 8.13 | 9.15% |
| 2026-05-14 | 68.00 | 73.48 | 64.49 | 64.49 | -6.33% | 13.87 | 14.36% |
| 2026-05-13 | 65.38 | 70.47 | 64.00 | 68.85 | +4.40% | 13.21 | 13.89% |
| 2026-05-12 | 63.98 | 67.10 | 63.58 | 65.95 | +2.33% | 8.76 | 9.63% |
| 2026-05-11 | 65.28 | 67.68 | 63.80 | 64.45 | -1.96% | 6.03 | 6.64% |
| 2026-05-08 | 66.00 | 68.93 | 65.53 | 65.74 | -2.25% | 5.48 | 5.90% |
| 2026-05-07 | 65.78 | 67.57 | 64.20 | 67.25 | +2.37% | 7.01 | 7.61% |
| 2026-05-06 | 68.20 | 69.80 | 64.60 | 65.69 | +8.90% | 11.13 | 12.05% |
| 2026-04-30 | 62.00 | 62.80 | 59.97 | 60.32 | -2.09% | 4.14 | 4.90% |
| 2026-04-29 | 60.80 | 63.65 | 58.37 | 61.61 | -1.44% | 5.72 | 6.77% |
| 2026-04-28 | 59.82 | 63.86 | 59.65 | 62.51 | +3.92% | 6.65 | 7.66% |
| 2026-04-27 | 59.59 | 60.63 | 58.81 | 60.15 | +0.12% | 3.18 | 3.83% |
| 2026-04-24 | 60.85 | 62.38 | 59.40 | 60.08 | -2.77% | 3.97 | 4.71% |
| 2026-04-23 | 65.75 | 66.18 | 60.60 | 61.79 | -2.00% | 6.38 | 7.30% |
| 2026-04-22 | 61.07 | 64.20 | 59.88 | 63.05 | +1.94% | 7.07 | 8.21% |