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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 36.10 | 38.02 | 36.06 | 38.00 | +5.79% | 4.74 | 9.01% |
| 2025-08-18 | 35.40 | 36.05 | 35.04 | 35.92 | +1.55% | 2.53 | 5.07% |
| 2025-08-15 | 34.75 | 35.40 | 34.35 | 35.37 | +2.11% | 2.44 | 4.96% |
| 2025-08-14 | 34.35 | 34.79 | 34.01 | 34.64 | +0.84% | 1.99 | 4.11% |
| 2025-08-13 | 34.26 | 34.54 | 34.17 | 34.35 | -0.15% | 1.21 | 2.50% |
| 2025-08-12 | 34.77 | 34.77 | 34.15 | 34.40 | -1.06% | 1.31 | 2.70% |
| 2025-08-11 | 34.58 | 34.84 | 34.33 | 34.77 | +0.32% | 1.75 | 3.60% |
| 2025-08-08 | 34.10 | 34.77 | 33.87 | 34.66 | +2.24% | 2.12 | 4.37% |
| 2025-08-07 | 34.52 | 34.59 | 33.80 | 33.90 | -1.80% | 2.01 | 4.20% |
| 2025-08-06 | 34.78 | 34.80 | 34.31 | 34.52 | -0.75% | 1.80 | 3.72% |
| 2025-08-05 | 34.50 | 35.05 | 34.27 | 34.78 | +1.52% | 2.67 | 5.47% |
| 2025-08-04 | 33.93 | 34.40 | 33.92 | 34.26 | +0.12% | 1.66 | 3.45% |
| 2025-08-01 | 34.27 | 34.48 | 34.06 | 34.22 | -0.20% | 1.47 | 3.04% |
| 2025-07-31 | 34.46 | 34.86 | 34.05 | 34.29 | -1.27% | 1.99 | 4.09% |
| 2025-07-30 | 35.22 | 35.58 | 34.27 | 34.73 | -1.67% | 2.92 | 5.96% |
| 2025-07-29 | 35.88 | 36.06 | 34.89 | 35.32 | -2.16% | 4.49 | 9.04% |
| 2025-07-28 | 36.15 | 36.66 | 35.90 | 36.10 | -0.88% | 3.23 | 6.35% |
| 2025-07-25 | 37.04 | 38.00 | 36.37 | 36.42 | -2.41% | 5.23 | 10.06% |
| 2025-07-24 | 37.03 | 38.70 | 36.84 | 37.32 | -3.14% | 6.69 | 12.64% |
| 2025-07-23 | 44.10 | 44.74 | 38.06 | 38.53 | -12.59% | 11.57 | 20.33% |