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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 81.00 | 82.50 | 80.30 | 81.88 | +1.09% | 0.90 | 1.68% |
| 2026-02-12 | 80.41 | 82.00 | 80.02 | 81.00 | +0.75% | 0.75 | 1.41% |
| 2026-02-11 | 80.40 | 81.15 | 80.00 | 80.40 | 0.00% | 0.50 | 0.94% |
| 2026-02-10 | 81.06 | 81.39 | 80.08 | 80.40 | -0.80% | 0.37 | 0.70% |
| 2026-02-09 | 81.60 | 83.99 | 80.03 | 81.05 | -0.43% | 0.99 | 1.85% |
| 2026-02-06 | 84.70 | 85.90 | 80.92 | 81.40 | -3.87% | 1.51 | 2.73% |
| 2026-02-05 | 87.80 | 87.80 | 83.02 | 84.68 | -1.69% | 1.17 | 2.09% |
| 2026-02-04 | 86.11 | 88.00 | 84.50 | 86.14 | +0.05% | 1.80 | 3.16% |
| 2026-02-03 | 87.00 | 87.20 | 84.61 | 86.10 | 0.00% | 1.05 | 1.85% |
| 2026-02-02 | 84.70 | 88.20 | 84.30 | 86.10 | +1.74% | 2.07 | 3.62% |
| 2026-01-30 | 84.90 | 85.55 | 80.80 | 84.63 | -0.31% | 0.82 | 1.51% |
| 2026-01-29 | 86.13 | 86.70 | 84.00 | 84.89 | -1.50% | 0.72 | 1.28% |
| 2026-01-28 | 87.61 | 88.50 | 84.35 | 86.18 | +1.40% | 1.40 | 2.45% |
| 2026-01-27 | 83.24 | 85.25 | 81.66 | 84.99 | +1.70% | 1.17 | 2.12% |
| 2026-01-26 | 84.50 | 85.40 | 82.00 | 83.57 | -0.62% | 1.14 | 2.06% |
| 2026-01-23 | 85.50 | 87.10 | 81.50 | 84.09 | -1.00% | 1.76 | 3.17% |
| 2026-01-22 | 83.99 | 86.68 | 81.01 | 84.94 | +5.07% | 2.73 | 4.90% |
| 2026-01-21 | 77.84 | 81.66 | 77.81 | 80.84 | +3.97% | 1.44 | 2.72% |
| 2026-01-20 | 78.00 | 78.45 | 75.36 | 77.75 | +1.63% | 0.73 | 1.44% |
| 2026-01-19 | 77.66 | 77.66 | 74.88 | 76.50 | -0.83% | 0.84 | 1.68% |