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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 48.00 | 48.15 | 45.28 | 45.42 | -6.12% | 4.85 | 7.57% |
| 2026-02-12 | 48.02 | 51.98 | 46.52 | 48.38 | +3.11% | 7.06 | 10.35% |
| 2026-02-11 | 48.00 | 48.97 | 46.59 | 46.92 | -2.74% | 3.49 | 5.31% |
| 2026-02-10 | 49.45 | 49.81 | 48.00 | 48.24 | -3.17% | 4.88 | 7.22% |
| 2026-02-09 | 49.58 | 50.70 | 48.08 | 49.82 | +1.65% | 7.68 | 11.22% |
| 2026-02-06 | 44.08 | 51.13 | 43.52 | 49.01 | +10.56% | 8.41 | 12.60% |
| 2026-02-05 | 46.70 | 47.37 | 43.99 | 44.33 | -6.63% | 3.90 | 6.27% |
| 2026-02-04 | 47.21 | 48.23 | 45.87 | 47.48 | -1.17% | 6.05 | 9.27% |
| 2026-02-03 | 44.09 | 48.49 | 44.09 | 48.04 | +3.98% | 9.31 | 14.52% |
| 2026-02-02 | 44.01 | 48.58 | 44.01 | 46.20 | +14.02% | 11.08 | 17.15% |
| 2026-01-30 | 40.92 | 41.09 | 39.00 | 40.52 | -3.73% | 3.76 | 6.76% |
| 2026-01-29 | 43.92 | 44.00 | 41.75 | 42.09 | -4.86% | 3.50 | 5.91% |
| 2026-01-28 | 43.93 | 45.57 | 42.68 | 44.24 | +0.80% | 5.29 | 8.63% |
| 2026-01-27 | 44.03 | 45.98 | 42.51 | 43.89 | -1.28% | 4.75 | 7.83% |
| 2026-01-26 | 43.10 | 46.19 | 43.10 | 44.46 | +1.07% | 8.45 | 13.50% |
| 2026-01-23 | 40.92 | 45.49 | 40.70 | 43.99 | +11.20% | 9.06 | 14.95% |
| 2026-01-22 | 39.70 | 40.88 | 38.88 | 39.56 | -0.23% | 3.37 | 6.11% |
| 2026-01-21 | 40.85 | 40.94 | 39.41 | 39.65 | -4.62% | 4.79 | 8.64% |
| 2026-01-20 | 43.00 | 43.93 | 41.50 | 41.57 | -6.37% | 6.50 | 11.02% |
| 2026-01-19 | 41.06 | 45.30 | 41.06 | 44.40 | +6.22% | 8.41 | 13.69% |