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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 56.47 | 58.82 | 54.80 | 55.89 | -2.75% | 4.80 | 6.11% |
| 2026-03-20 | 60.80 | 61.50 | 57.43 | 57.47 | -5.46% | 6.91 | 8.47% |
| 2026-03-19 | 60.46 | 62.19 | 59.73 | 60.79 | -3.29% | 5.46 | 6.45% |
| 2026-03-18 | 62.99 | 63.90 | 60.25 | 62.86 | +2.11% | 7.25 | 8.40% |
| 2026-03-17 | 62.51 | 65.64 | 61.25 | 61.56 | -1.66% | 9.58 | 10.90% |
| 2026-03-16 | 62.25 | 63.55 | 60.51 | 62.60 | +1.13% | 7.11 | 8.27% |
| 2026-03-13 | 66.05 | 66.49 | 61.58 | 61.90 | -5.93% | 8.86 | 10.12% |
| 2026-03-12 | 67.80 | 68.50 | 65.21 | 65.80 | -3.59% | 10.28 | 11.15% |
| 2026-03-11 | 69.02 | 70.37 | 67.20 | 68.25 | -3.19% | 14.41 | 15.14% |
| 2026-03-10 | 69.00 | 76.00 | 69.00 | 70.50 | -0.49% | 18.03 | 18.08% |
| 2026-03-09 | 68.02 | 76.84 | 68.02 | 70.85 | -1.56% | 23.53 | 23.30% |
| 2026-03-06 | 67.14 | 74.88 | 64.80 | 71.97 | +10.55% | 20.00 | 20.65% |
| 2026-03-05 | 68.47 | 70.47 | 64.00 | 65.10 | +0.45% | 21.25 | 22.83% |
| 2026-03-04 | 54.50 | 64.81 | 54.50 | 64.81 | +20.00% | 17.54 | 20.08% |
| 2026-03-03 | 57.00 | 57.30 | 53.70 | 54.01 | -4.51% | 6.68 | 8.71% |
| 2026-03-02 | 56.58 | 57.90 | 55.79 | 56.56 | -2.36% | 6.65 | 8.44% |
| 2026-02-27 | 60.10 | 61.68 | 57.13 | 57.93 | -3.27% | 8.32 | 10.26% |
| 2026-02-26 | 56.23 | 62.50 | 55.61 | 59.89 | +3.80% | 12.69 | 15.50% |
| 2026-02-25 | 50.90 | 58.58 | 50.90 | 57.70 | +13.67% | 11.74 | 15.09% |
| 2026-02-24 | 46.57 | 52.99 | 46.57 | 50.76 | +11.76% | 8.60 | 12.20% |