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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 38.93 | 44.08 | 37.68 | 44.08 | +20.01% | 13.52 | 23.75% |
| 2025-07-21 | 32.88 | 36.73 | 32.72 | 36.73 | +19.99% | 6.72 | 13.47% |
| 2025-07-18 | 30.71 | 30.88 | 30.30 | 30.61 | -0.33% | 0.64 | 1.50% |
| 2025-07-17 | 30.54 | 31.78 | 30.54 | 30.71 | +0.89% | 0.83 | 1.92% |
| 2025-07-16 | 30.33 | 30.53 | 30.20 | 30.44 | +0.36% | 0.48 | 1.12% |
| 2025-07-15 | 30.62 | 30.78 | 30.19 | 30.33 | -1.46% | 0.60 | 1.41% |
| 2025-07-14 | 30.60 | 31.09 | 30.60 | 30.78 | +0.92% | 0.77 | 1.79% |
| 2025-07-11 | 30.77 | 30.78 | 30.27 | 30.50 | -0.75% | 0.76 | 1.77% |
| 2025-07-10 | 30.91 | 31.15 | 30.42 | 30.73 | -0.65% | 0.99 | 2.28% |
| 2025-07-09 | 31.17 | 31.76 | 30.77 | 30.93 | -0.87% | 1.21 | 2.76% |
| 2025-07-08 | 31.59 | 31.60 | 30.78 | 31.20 | -1.27% | 1.58 | 3.61% |
| 2025-07-07 | 30.18 | 32.66 | 29.93 | 31.60 | +6.04% | 2.51 | 5.73% |
| 2025-07-04 | 30.15 | 30.88 | 29.79 | 29.80 | -0.86% | 0.95 | 2.22% |
| 2025-07-03 | 30.05 | 30.10 | 29.65 | 30.06 | +0.07% | 0.59 | 1.40% |
| 2025-07-02 | 30.14 | 30.43 | 29.77 | 30.04 | +0.40% | 0.76 | 1.81% |
| 2025-07-01 | 29.98 | 30.02 | 29.63 | 29.92 | -0.17% | 0.58 | 1.38% |
| 2025-06-30 | 29.30 | 30.11 | 29.14 | 29.97 | +2.25% | 0.85 | 2.04% |
| 2025-06-27 | 29.17 | 29.44 | 29.06 | 29.31 | +0.51% | 0.55 | 1.35% |
| 2025-06-26 | 29.69 | 29.74 | 29.15 | 29.16 | -1.59% | 0.68 | 1.63% |
| 2025-06-25 | 29.68 | 29.94 | 29.50 | 29.63 | -0.07% | 0.73 | 1.74% |