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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 47.91 | 48.91 | 41.00 | 41.80 | -5.22% | 10.72 | 16.74% |
| 2026-01-15 | 40.35 | 47.00 | 39.49 | 44.10 | +5.10% | 9.37 | 15.84% |
| 2026-01-14 | 42.81 | 45.79 | 41.29 | 41.96 | +8.28% | 10.98 | 18.05% |
| 2026-01-13 | 35.15 | 41.50 | 34.10 | 38.75 | +10.84% | 6.02 | 11.20% |
| 2026-01-12 | 34.00 | 35.25 | 33.91 | 34.96 | +2.76% | 1.70 | 3.50% |
| 2026-01-09 | 33.61 | 34.19 | 33.55 | 34.02 | +0.83% | 1.06 | 2.23% |
| 2026-01-08 | 33.69 | 34.01 | 33.57 | 33.74 | +0.60% | 1.06 | 2.23% |
| 2026-01-07 | 33.30 | 33.96 | 33.20 | 33.54 | +0.45% | 1.11 | 2.36% |
| 2026-01-06 | 34.03 | 34.20 | 33.23 | 33.39 | -1.30% | 1.30 | 2.76% |
| 2026-01-05 | 32.02 | 35.66 | 31.89 | 33.83 | +6.05% | 2.87 | 5.94% |
| 2025-12-31 | 32.14 | 32.44 | 31.78 | 31.90 | -0.90% | 0.47 | 1.05% |
| 2025-12-30 | 32.69 | 32.77 | 32.17 | 32.19 | -1.68% | 0.61 | 1.33% |
| 2025-12-29 | 32.31 | 33.47 | 32.01 | 32.74 | +1.36% | 1.01 | 2.18% |
| 2025-12-26 | 31.85 | 33.20 | 31.63 | 32.30 | +1.48% | 0.97 | 2.13% |
| 2025-12-25 | 31.72 | 31.88 | 31.54 | 31.83 | +0.32% | 0.48 | 1.07% |
| 2025-12-24 | 31.55 | 31.76 | 31.25 | 31.73 | +0.57% | 0.43 | 0.97% |
| 2025-12-23 | 31.29 | 31.97 | 30.95 | 31.55 | +0.64% | 0.55 | 1.24% |
| 2025-12-22 | 31.29 | 31.48 | 31.25 | 31.35 | +0.22% | 0.33 | 0.75% |
| 2025-12-19 | 31.14 | 31.50 | 31.03 | 31.28 | +0.94% | 0.37 | 0.85% |
| 2025-12-18 | 31.15 | 31.30 | 30.86 | 30.99 | -0.61% | 0.36 | 0.83% |