安联锐视 sz.301042
102.00
-0.97%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 39.89 | 39.95 | 39.06 | 39.88 | +0.25% | 0.62 | 2.36% |
| 2025-08-18 | 40.00 | 40.30 | 39.65 | 39.78 | +0.45% | 0.59 | 2.23% |
| 2025-08-15 | 38.82 | 40.23 | 38.56 | 39.60 | +1.51% | 0.74 | 2.83% |
| 2025-08-14 | 39.35 | 40.38 | 38.25 | 39.01 | -0.74% | 1.06 | 4.12% |
| 2025-08-13 | 40.12 | 40.43 | 39.21 | 39.30 | -2.02% | 1.03 | 3.93% |
| 2025-08-12 | 40.85 | 41.46 | 39.90 | 40.11 | -1.21% | 0.78 | 2.94% |
| 2025-08-11 | 39.98 | 40.97 | 39.90 | 40.60 | +1.55% | 0.68 | 2.52% |
| 2025-08-08 | 40.83 | 41.10 | 39.57 | 39.98 | -2.56% | 0.72 | 2.73% |
| 2025-08-07 | 41.29 | 41.80 | 40.90 | 41.03 | -0.61% | 0.66 | 2.42% |
| 2025-08-06 | 40.38 | 41.48 | 40.28 | 41.28 | +2.51% | 0.63 | 2.36% |
| 2025-08-05 | 40.24 | 40.50 | 39.80 | 40.27 | +1.00% | 0.59 | 2.24% |
| 2025-08-04 | 40.00 | 40.60 | 39.58 | 39.87 | -1.70% | 0.94 | 3.57% |
| 2025-08-01 | 40.77 | 44.18 | 39.01 | 40.56 | -0.39% | 1.87 | 6.86% |
| 2025-07-31 | 40.42 | 41.13 | 40.25 | 40.72 | -0.12% | 0.51 | 1.91% |
| 2025-07-30 | 40.77 | 41.13 | 40.11 | 40.77 | 0.00% | 0.40 | 1.48% |
| 2025-07-29 | 41.20 | 41.43 | 40.36 | 40.77 | -1.33% | 0.47 | 1.76% |
| 2025-07-28 | 40.80 | 41.36 | 40.45 | 41.32 | +1.22% | 0.61 | 2.26% |
| 2025-07-25 | 40.33 | 40.93 | 39.96 | 40.82 | +1.22% | 0.59 | 2.23% |
| 2025-07-24 | 40.30 | 40.89 | 40.21 | 40.33 | +0.07% | 0.45 | 1.69% |
| 2025-07-23 | 41.49 | 41.49 | 40.21 | 40.30 | -2.02% | 0.62 | 2.32% |