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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 27.09 | 27.49 | 26.89 | 27.46 | +1.24% | 0.27 | 0.70% |
| 2025-05-23 | 27.67 | 27.83 | 27.07 | 27.12 | -1.97% | 0.40 | 1.03% |
| 2025-05-22 | 28.14 | 28.29 | 27.66 | 27.66 | -1.69% | 0.38 | 0.95% |
| 2025-05-21 | 28.19 | 28.25 | 27.87 | 28.14 | -0.46% | 0.38 | 0.96% |
| 2025-05-20 | 27.95 | 28.39 | 27.71 | 28.27 | +1.42% | 0.52 | 1.30% |
| 2025-05-19 | 27.88 | 28.14 | 27.58 | 27.87 | 0.00% | 0.39 | 0.98% |
| 2025-05-16 | 27.43 | 28.33 | 27.33 | 27.87 | +1.44% | 0.45 | 1.14% |
| 2025-05-15 | 27.61 | 27.81 | 27.47 | 27.48 | -0.68% | 0.29 | 0.73% |
| 2025-05-14 | 28.03 | 28.03 | 27.61 | 27.66 | -0.82% | 0.38 | 0.96% |
| 2025-05-13 | 28.60 | 28.60 | 27.81 | 27.89 | -1.19% | 0.46 | 1.17% |
| 2025-05-12 | 28.05 | 28.38 | 27.89 | 28.23 | +1.28% | 0.45 | 1.14% |
| 2025-05-09 | 28.04 | 28.05 | 27.58 | 27.87 | -0.81% | 0.42 | 1.06% |
| 2025-05-08 | 27.67 | 28.27 | 27.46 | 28.10 | +1.54% | 0.60 | 1.50% |
| 2025-05-07 | 27.73 | 27.80 | 27.30 | 27.67 | +0.98% | 0.62 | 1.58% |
| 2025-05-06 | 26.73 | 27.41 | 26.73 | 27.41 | +3.79% | 0.60 | 1.55% |