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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 30.95 | 31.24 | 30.00 | 31.18 | +0.74% | 0.65 | 1.52% |
| 2025-12-16 | 31.75 | 31.76 | 30.95 | 30.95 | -2.70% | 0.58 | 1.33% |
| 2025-12-15 | 32.23 | 32.77 | 31.74 | 31.81 | -1.27% | 0.83 | 1.82% |
| 2025-12-12 | 31.50 | 32.57 | 31.41 | 32.22 | +2.58% | 1.13 | 2.50% |
| 2025-12-11 | 31.39 | 31.95 | 31.32 | 31.41 | +0.16% | 0.58 | 1.30% |
| 2025-12-10 | 31.32 | 31.44 | 30.99 | 31.36 | -0.10% | 0.34 | 0.78% |
| 2025-12-09 | 31.62 | 32.05 | 31.36 | 31.39 | -0.70% | 0.42 | 0.93% |
| 2025-12-08 | 31.65 | 31.85 | 31.45 | 31.61 | +0.03% | 0.45 | 1.00% |
| 2025-12-05 | 30.80 | 31.66 | 30.74 | 31.60 | +2.46% | 0.50 | 1.13% |
| 2025-12-04 | 30.84 | 31.04 | 30.59 | 30.84 | +0.03% | 0.29 | 0.68% |
| 2025-12-03 | 31.45 | 31.45 | 30.75 | 30.83 | -1.06% | 0.31 | 0.71% |
| 2025-12-02 | 31.50 | 31.55 | 30.90 | 31.16 | -1.27% | 0.44 | 1.01% |
| 2025-12-01 | 31.82 | 32.00 | 31.43 | 31.56 | -0.44% | 0.53 | 1.20% |
| 2025-11-28 | 31.32 | 31.72 | 31.05 | 31.70 | +1.38% | 0.39 | 0.88% |
| 2025-11-27 | 31.10 | 31.57 | 31.04 | 31.27 | +1.00% | 0.41 | 0.93% |
| 2025-11-26 | 31.60 | 31.60 | 30.91 | 30.96 | -1.53% | 0.43 | 0.99% |
| 2025-11-25 | 31.21 | 31.77 | 31.18 | 31.44 | +0.67% | 0.59 | 1.34% |
| 2025-11-24 | 30.98 | 31.50 | 30.52 | 31.23 | +1.86% | 0.71 | 1.64% |
| 2025-11-21 | 31.80 | 32.02 | 30.45 | 30.66 | -4.22% | 0.98 | 2.25% |
| 2025-11-20 | 32.69 | 32.77 | 31.97 | 32.01 | -1.05% | 0.56 | 1.24% |