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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 64.66 | 64.83 | 58.51 | 61.85 | -5.08% | 8.57 | 10.06% |
| 2026-04-20 | 60.20 | 65.48 | 60.00 | 65.16 | +7.21% | 10.28 | 11.71% |
| 2026-04-17 | 60.76 | 61.79 | 60.00 | 60.78 | +2.03% | 5.70 | 6.73% |
| 2026-04-16 | 58.00 | 59.88 | 56.90 | 59.57 | +0.95% | 5.33 | 6.56% |
| 2026-04-15 | 59.09 | 61.86 | 58.54 | 59.01 | +0.44% | 6.41 | 7.67% |
| 2026-04-14 | 60.00 | 60.75 | 58.20 | 58.75 | -1.23% | 3.93 | 4.79% |
| 2026-04-13 | 57.96 | 60.72 | 56.21 | 59.48 | +2.01% | 5.55 | 6.79% |
| 2026-04-10 | 57.35 | 60.45 | 56.77 | 58.31 | +1.76% | 5.30 | 6.47% |
| 2026-04-09 | 56.00 | 59.90 | 55.68 | 57.30 | +0.61% | 3.35 | 4.22% |
| 2026-04-08 | 53.30 | 57.07 | 53.30 | 56.95 | +10.35% | 4.94 | 6.39% |
| 2026-04-07 | 51.52 | 52.52 | 50.48 | 51.61 | +2.08% | 4.06 | 5.66% |
| 2026-04-03 | 54.37 | 54.53 | 50.02 | 50.56 | -7.28% | 6.19 | 8.64% |
| 2026-04-02 | 57.45 | 57.87 | 54.00 | 54.53 | -3.76% | 3.11 | 4.03% |
| 2026-04-01 | 56.56 | 58.08 | 56.01 | 56.66 | +1.63% | 2.66 | 3.36% |
| 2026-03-31 | 56.85 | 58.88 | 55.50 | 55.75 | -2.64% | 3.17 | 4.03% |
| 2026-03-30 | 57.99 | 58.38 | 56.07 | 57.26 | -3.10% | 3.65 | 4.60% |
| 2026-03-27 | 56.78 | 60.50 | 56.03 | 59.09 | +3.47% | 4.92 | 6.04% |
| 2026-03-26 | 58.00 | 58.46 | 56.78 | 57.11 | -2.24% | 3.69 | 4.62% |
| 2026-03-25 | 58.50 | 60.86 | 57.78 | 58.42 | +1.11% | 6.26 | 7.57% |
| 2026-03-24 | 57.05 | 58.97 | 56.14 | 57.78 | +3.38% | 5.85 | 7.31% |