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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 44.84 | 44.85 | 43.50 | 44.12 | -1.61% | 0.85 | 2.92% |
| 2025-09-15 | 43.24 | 45.00 | 42.50 | 44.84 | +3.60% | 1.25 | 4.29% |
| 2025-09-12 | 42.08 | 43.95 | 41.70 | 43.28 | +3.07% | 1.42 | 4.97% |
| 2025-09-11 | 41.74 | 42.34 | 41.00 | 41.99 | +0.60% | 0.78 | 2.82% |
| 2025-09-10 | 41.50 | 42.40 | 40.85 | 41.74 | +1.93% | 0.99 | 3.59% |
| 2025-09-09 | 42.35 | 42.68 | 40.61 | 40.95 | -2.89% | 1.21 | 4.41% |
| 2025-09-08 | 41.96 | 42.50 | 41.01 | 42.17 | +0.64% | 1.01 | 3.68% |
| 2025-09-05 | 42.00 | 42.00 | 40.80 | 41.90 | +1.28% | 0.82 | 2.98% |
| 2025-09-04 | 41.84 | 42.19 | 40.30 | 41.37 | +1.65% | 1.19 | 4.34% |
| 2025-09-03 | 39.87 | 42.79 | 39.57 | 40.70 | +2.11% | 1.51 | 5.57% |
| 2025-09-02 | 38.82 | 40.21 | 37.36 | 39.86 | +2.68% | 1.16 | 4.54% |
| 2025-09-01 | 39.52 | 39.66 | 38.71 | 38.82 | -1.77% | 0.60 | 2.32% |
| 2025-08-29 | 39.99 | 40.18 | 39.19 | 39.52 | -1.89% | 0.68 | 2.59% |
| 2025-08-28 | 40.10 | 40.73 | 38.52 | 40.28 | +0.17% | 1.23 | 4.68% |
| 2025-08-27 | 41.87 | 43.15 | 40.18 | 40.21 | -4.72% | 1.42 | 5.11% |
| 2025-08-26 | 42.13 | 42.60 | 41.22 | 42.20 | +1.81% | 1.03 | 3.72% |
| 2025-08-25 | 42.82 | 42.96 | 41.17 | 41.45 | -0.88% | 0.95 | 3.46% |
| 2025-08-22 | 40.84 | 41.93 | 40.70 | 41.82 | +2.10% | 0.85 | 3.12% |
| 2025-08-21 | 41.16 | 41.45 | 40.78 | 40.96 | -0.75% | 0.69 | 2.54% |
| 2025-08-20 | 39.88 | 41.48 | 39.55 | 41.27 | +3.49% | 1.07 | 3.98% |