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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 35.13 | 36.06 | 34.69 | 35.81 | +1.88% | 1.60 | 3.21% |
| 2025-09-15 | 34.85 | 35.22 | 34.55 | 35.15 | +0.63% | 1.01 | 2.07% |
| 2025-09-12 | 36.15 | 36.17 | 34.74 | 34.93 | -2.62% | 1.61 | 3.24% |
| 2025-09-11 | 35.70 | 36.99 | 35.58 | 35.87 | -0.36% | 1.80 | 3.55% |
| 2025-09-10 | 35.63 | 36.49 | 35.03 | 36.00 | +1.04% | 2.03 | 4.05% |
| 2025-09-09 | 34.92 | 35.67 | 34.41 | 35.63 | +2.06% | 1.79 | 3.62% |
| 2025-09-08 | 34.65 | 34.99 | 34.26 | 34.91 | +0.61% | 1.32 | 2.69% |
| 2025-09-05 | 33.45 | 34.77 | 33.45 | 34.70 | +3.74% | 1.67 | 3.45% |
| 2025-09-04 | 33.51 | 34.08 | 32.99 | 33.45 | -0.12% | 0.95 | 2.01% |
| 2025-09-03 | 33.73 | 34.16 | 33.36 | 33.49 | -0.39% | 0.85 | 1.78% |
| 2025-09-02 | 34.60 | 34.60 | 33.55 | 33.62 | -3.08% | 1.16 | 2.44% |
| 2025-09-01 | 34.20 | 34.99 | 34.06 | 34.69 | +1.43% | 1.10 | 2.28% |
| 2025-08-29 | 34.50 | 34.76 | 34.08 | 34.20 | -0.64% | 1.13 | 2.34% |
| 2025-08-28 | 34.83 | 35.08 | 33.48 | 34.42 | -1.60% | 2.33 | 4.84% |
| 2025-08-27 | 35.50 | 36.31 | 34.96 | 34.98 | -1.58% | 2.12 | 4.22% |
| 2025-08-26 | 35.36 | 36.08 | 35.32 | 35.54 | -0.89% | 1.61 | 3.21% |
| 2025-08-25 | 36.20 | 36.62 | 35.63 | 35.86 | -1.16% | 1.99 | 3.94% |
| 2025-08-22 | 36.18 | 36.48 | 35.85 | 36.28 | +0.28% | 1.59 | 3.13% |
| 2025-08-21 | 37.21 | 37.33 | 36.08 | 36.18 | -3.34% | 2.35 | 4.56% |
| 2025-08-20 | 37.31 | 37.88 | 36.70 | 37.43 | -1.50% | 2.80 | 5.36% |