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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 78.90 | 79.89 | 76.92 | 77.14 | -2.22% | 0.63 | 1.23% |
| 2026-01-15 | 80.80 | 80.81 | 76.20 | 78.89 | -2.22% | 1.79 | 3.48% |
| 2026-01-14 | 78.30 | 84.20 | 78.21 | 80.68 | +3.11% | 2.74 | 5.11% |
| 2026-01-13 | 81.00 | 81.00 | 78.02 | 78.25 | -2.43% | 1.48 | 2.83% |
| 2026-01-12 | 79.71 | 82.99 | 79.26 | 80.20 | +0.64% | 1.28 | 2.42% |
| 2026-01-09 | 79.16 | 80.32 | 78.20 | 79.69 | -0.34% | 0.76 | 1.44% |
| 2026-01-08 | 77.90 | 80.43 | 76.92 | 79.96 | +2.51% | 1.38 | 2.64% |
| 2026-01-07 | 76.15 | 79.00 | 74.70 | 78.00 | +2.35% | 1.62 | 3.19% |
| 2026-01-06 | 75.09 | 77.55 | 74.30 | 76.21 | +0.28% | 2.05 | 4.06% |
| 2026-01-05 | 84.99 | 85.00 | 74.14 | 76.00 | -13.64% | 3.81 | 7.51% |
| 2025-12-31 | 82.50 | 97.19 | 81.50 | 88.00 | +8.66% | 7.38 | 12.21% |
| 2025-12-30 | 79.61 | 82.00 | 78.79 | 80.99 | +1.87% | 1.28 | 2.41% |
| 2025-12-29 | 81.00 | 81.46 | 78.50 | 79.50 | -2.57% | 1.41 | 2.69% |
| 2025-12-26 | 85.03 | 85.03 | 80.35 | 81.60 | -4.03% | 1.05 | 1.96% |
| 2025-12-25 | 87.20 | 87.20 | 82.70 | 85.03 | +0.02% | 1.97 | 3.50% |
| 2025-12-24 | 83.70 | 87.50 | 82.01 | 85.01 | +2.18% | 1.64 | 2.93% |
| 2025-12-23 | 83.51 | 84.46 | 81.45 | 83.20 | -0.72% | 1.12 | 2.05% |
| 2025-12-22 | 81.20 | 84.46 | 80.45 | 83.80 | +4.37% | 0.87 | 1.59% |
| 2025-12-19 | 80.88 | 81.88 | 77.80 | 80.29 | +0.69% | 0.93 | 1.76% |
| 2025-12-18 | 79.90 | 81.01 | 78.90 | 79.74 | -0.18% | 0.84 | 1.59% |