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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 33.30 | 33.53 | 32.28 | 32.35 | -2.94% | 0.91 | 1.98% |
| 2025-11-18 | 34.36 | 34.36 | 33.05 | 33.33 | -3.08% | 1.05 | 2.23% |
| 2025-11-17 | 34.68 | 34.85 | 34.06 | 34.39 | -1.35% | 0.74 | 1.54% |
| 2025-11-14 | 35.29 | 35.52 | 34.83 | 34.86 | -2.30% | 0.77 | 1.57% |
| 2025-11-13 | 35.35 | 35.89 | 34.72 | 35.68 | +1.11% | 0.93 | 1.87% |
| 2025-11-12 | 36.05 | 36.07 | 34.95 | 35.29 | -2.89% | 1.28 | 2.58% |
| 2025-11-11 | 36.31 | 37.14 | 36.10 | 36.34 | -0.33% | 1.33 | 2.60% |
| 2025-11-10 | 37.08 | 37.28 | 35.87 | 36.46 | -0.57% | 1.67 | 3.28% |
| 2025-11-07 | 36.19 | 36.88 | 35.87 | 36.67 | +1.02% | 1.89 | 3.69% |
| 2025-11-06 | 36.00 | 37.11 | 35.90 | 36.30 | +0.72% | 2.68 | 5.23% |
| 2025-11-05 | 34.08 | 36.39 | 33.86 | 36.04 | +4.01% | 2.65 | 5.29% |
| 2025-11-04 | 34.48 | 35.20 | 34.29 | 34.65 | +0.81% | 1.34 | 2.74% |
| 2025-11-03 | 34.01 | 34.37 | 33.86 | 34.37 | +1.06% | 0.80 | 1.67% |
| 2025-10-31 | 33.73 | 34.09 | 33.51 | 34.01 | +1.07% | 0.80 | 1.67% |
| 2025-10-30 | 34.69 | 34.69 | 33.65 | 33.65 | -3.11% | 1.41 | 2.96% |
| 2025-10-29 | 34.01 | 34.85 | 33.96 | 34.73 | +1.85% | 1.13 | 2.33% |
| 2025-10-28 | 34.83 | 34.91 | 34.02 | 34.10 | -2.35% | 1.49 | 3.08% |
| 2025-10-27 | 34.97 | 35.46 | 34.38 | 34.92 | -0.80% | 1.50 | 3.06% |
| 2025-10-24 | 35.20 | 35.36 | 34.98 | 35.20 | +0.06% | 0.87 | 1.76% |
| 2025-10-23 | 34.62 | 35.27 | 34.18 | 35.18 | +0.98% | 1.13 | 2.32% |