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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 29.13 | 29.71 | 29.07 | 29.65 | +1.79% | 0.59 | 1.42% |
| 2025-06-23 | 28.50 | 29.18 | 28.50 | 29.13 | +1.43% | 0.38 | 0.93% |
| 2025-06-20 | 28.94 | 29.30 | 28.61 | 28.72 | -0.86% | 0.40 | 0.98% |
| 2025-06-19 | 29.55 | 29.92 | 28.81 | 28.97 | -2.65% | 0.60 | 1.46% |
| 2025-06-18 | 29.66 | 29.98 | 29.39 | 29.76 | +0.34% | 0.54 | 1.30% |
| 2025-06-17 | 29.80 | 29.82 | 29.49 | 29.66 | -0.34% | 0.49 | 1.19% |
| 2025-06-16 | 29.29 | 29.94 | 29.19 | 29.76 | +1.99% | 0.64 | 1.53% |
| 2025-06-13 | 29.91 | 30.23 | 29.18 | 29.18 | -2.90% | 1.05 | 2.53% |
| 2025-06-12 | 30.28 | 30.45 | 29.94 | 30.05 | -1.93% | 1.08 | 2.56% |
| 2025-06-11 | 30.66 | 31.15 | 29.93 | 30.64 | -1.03% | 1.59 | 3.71% |
| 2025-06-10 | 29.95 | 30.99 | 29.78 | 30.96 | +3.37% | 2.43 | 5.65% |
| 2025-06-09 | 30.23 | 30.36 | 29.63 | 29.95 | -0.53% | 1.34 | 3.19% |
| 2025-06-06 | 30.06 | 30.56 | 30.00 | 30.11 | -3.89% | 2.56 | 6.03% |
| 2025-06-05 | 28.46 | 32.90 | 28.46 | 31.33 | +13.68% | 3.83 | 8.87% |
| 2025-06-04 | 27.10 | 28.18 | 27.10 | 27.56 | +2.19% | 0.55 | 1.41% |
| 2025-06-03 | 27.00 | 27.15 | 26.75 | 26.97 | -0.44% | 0.25 | 0.66% |
| 2025-05-30 | 27.41 | 27.45 | 26.97 | 27.09 | -1.17% | 0.27 | 0.70% |
| 2025-05-29 | 27.21 | 27.51 | 27.12 | 27.41 | +1.33% | 0.25 | 0.65% |
| 2025-05-28 | 27.16 | 27.56 | 26.96 | 27.05 | -0.55% | 0.26 | 0.67% |
| 2025-05-27 | 27.48 | 27.53 | 26.90 | 27.20 | -0.94% | 0.28 | 0.74% |