安靠智电(300617)股票行情
安靠智电(300617)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 34.85 | 35.15 | 0.22 | 0.63% | 34.55 | 35.22 | 29053 | 10123.31 | 2.07% | 0.00 |
| 2025-09-12 | 36.15 | 34.93 | -0.94 | -2.62% | 34.74 | 36.17 | 45582 | 16059.04 | 3.24% | 0.00 |
| 2025-09-11 | 35.70 | 35.87 | -0.13 | -0.36% | 35.58 | 36.99 | 49922 | 17968.04 | 3.55% | 0.00 |
| 2025-09-10 | 35.63 | 36.00 | 0.37 | 1.04% | 35.03 | 36.49 | 56970 | 20294.20 | 4.05% | 30.00 |
| 2025-09-09 | 34.92 | 35.63 | 0.72 | 2.06% | 34.41 | 35.67 | 50936 | 17858.59 | 3.62% | 21.00 |
| 2025-09-08 | 34.65 | 34.91 | 0.21 | 0.61% | 34.26 | 34.99 | 37864 | 13165.89 | 2.69% | 0.00 |
| 2025-09-05 | 33.45 | 34.70 | 1.25 | 3.74% | 33.45 | 34.77 | 48444 | 16696.71 | 3.45% | 0.00 |
| 2025-09-04 | 33.51 | 33.45 | -0.04 | -0.12% | 32.99 | 34.08 | 28293 | 9524.40 | 2.01% | 0.00 |
| 2025-09-03 | 33.73 | 33.49 | -0.13 | -0.39% | 33.36 | 34.16 | 25052 | 8461.12 | 1.78% | 0.00 |
| 2025-09-02 | 34.60 | 33.62 | -1.07 | -3.08% | 33.55 | 34.60 | 34338 | 11635.24 | 2.44% | 0.00 |
| 2025-09-01 | 34.20 | 34.69 | 0.49 | 1.43% | 34.06 | 34.99 | 31985 | 11020.91 | 2.28% | 0.00 |
| 2025-08-29 | 34.50 | 34.20 | -0.22 | -0.64% | 34.08 | 34.76 | 32932 | 11304.72 | 2.34% | 0.00 |
| 2025-08-28 | 34.83 | 34.42 | -0.56 | -1.60% | 33.48 | 35.08 | 68085 | 23338.62 | 4.84% | 0.00 |
| 2025-08-27 | 35.50 | 34.98 | -0.56 | -1.58% | 34.96 | 36.31 | 59299 | 21203.03 | 4.22% | 2.00 |
| 2025-08-26 | 35.36 | 35.54 | -0.32 | -0.89% | 35.32 | 36.08 | 45168 | 16131.96 | 3.21% | 0.00 |
| 2025-08-25 | 36.20 | 35.86 | -0.42 | -1.16% | 35.63 | 36.62 | 55333 | 19899.89 | 3.94% | 0.00 |
| 2025-08-22 | 36.18 | 36.28 | 0.10 | 0.28% | 35.85 | 36.48 | 43955 | 15897.80 | 3.13% | 3.00 |
| 2025-08-21 | 37.21 | 36.18 | -1.25 | -3.34% | 36.08 | 37.33 | 64077 | 23506.26 | 4.56% | 4.00 |
| 2025-08-20 | 37.31 | 37.43 | -0.57 | -1.50% | 36.70 | 37.88 | 75359 | 28024.25 | 5.36% | 0.00 |
| 2025-08-19 | 36.10 | 38.00 | 2.08 | 5.79% | 36.06 | 38.02 | 126635 | 47418.58 | 9.01% | 1.00 |
| 2025-08-18 | 35.40 | 35.92 | 0.55 | 1.55% | 35.04 | 36.05 | 71226 | 25303.85 | 5.07% | 0.00 |
| 2025-08-15 | 34.75 | 35.37 | 0.73 | 2.11% | 34.35 | 35.40 | 69663 | 24418.49 | 4.95% | 0.00 |
| 2025-08-14 | 34.35 | 34.64 | 0.29 | 0.84% | 34.01 | 34.79 | 57849 | 19948.27 | 4.11% | 0.00 |
| 2025-08-13 | 34.26 | 34.35 | -0.05 | -0.15% | 34.17 | 34.54 | 35149 | 12064.07 | 2.50% | 0.00 |
| 2025-08-12 | 34.77 | 34.40 | -0.37 | -1.06% | 34.15 | 34.77 | 37986 | 13061.18 | 2.70% | 0.00 |
| 2025-08-11 | 34.58 | 34.77 | 0.11 | 0.32% | 34.33 | 34.84 | 50644 | 17539.84 | 3.60% | 44.00 |
| 2025-08-08 | 34.10 | 34.66 | 0.76 | 2.24% | 33.87 | 34.77 | 61469 | 21159.79 | 4.37% | 1.00 |
| 2025-08-07 | 34.52 | 33.90 | -0.62 | -1.80% | 33.80 | 34.59 | 59035 | 20070.94 | 4.20% | 0.00 |
| 2025-08-06 | 34.78 | 34.52 | -0.26 | -0.75% | 34.31 | 34.80 | 52231 | 17996.50 | 3.72% | 0.00 |
| 2025-08-05 | 34.50 | 34.78 | 0.52 | 1.52% | 34.27 | 35.05 | 76910 | 26726.06 | 5.47% | 0.00 |
| 2025-08-04 | 33.93 | 34.26 | 0.04 | 0.12% | 33.92 | 34.40 | 48550 | 16605.56 | 3.45% | 0.00 |
| 2025-08-01 | 34.27 | 34.22 | -0.07 | -0.20% | 34.06 | 34.48 | 42765 | 14652.30 | 3.04% | 10.00 |
| 2025-07-31 | 34.46 | 34.29 | -0.44 | -1.27% | 34.05 | 34.86 | 57549 | 19852.37 | 4.09% | 0.00 |
| 2025-07-30 | 35.22 | 34.73 | -0.59 | -1.67% | 34.27 | 35.58 | 83844 | 29229.03 | 5.96% | 8.00 |
| 2025-07-29 | 35.88 | 35.32 | -0.78 | -2.16% | 34.89 | 36.06 | 127143 | 44930.70 | 9.04% | 0.00 |
| 2025-07-28 | 36.15 | 36.10 | -0.32 | -0.88% | 35.90 | 36.66 | 89328 | 32309.04 | 6.35% | 2.00 |
| 2025-07-25 | 37.04 | 36.42 | -0.90 | -2.41% | 36.37 | 38.00 | 141431 | 52256.17 | 10.06% | 6.00 |
| 2025-07-24 | 37.03 | 37.32 | -1.21 | -3.14% | 36.84 | 38.70 | 177768 | 66893.16 | 12.64% | 8.00 |
| 2025-07-23 | 44.10 | 38.53 | -5.55 | -12.59% | 38.06 | 44.74 | 285781 | 115711.34 | 20.33% | 52.00 |
| 2025-07-22 | 38.93 | 44.08 | 7.35 | 20.01% | 37.68 | 44.08 | 333941 | 135213.42 | 23.75% | 6.00 |
| 2025-07-21 | 32.88 | 36.73 | 6.12 | 19.99% | 32.72 | 36.73 | 189381 | 67195.61 | 13.47% | 0.00 |
| 2025-07-18 | 30.71 | 30.61 | -0.10 | -0.33% | 30.30 | 30.88 | 21121 | 6448.68 | 1.50% | 0.00 |
| 2025-07-17 | 30.54 | 30.71 | 0.27 | 0.89% | 30.54 | 31.78 | 26951 | 8315.61 | 1.92% | 0.00 |
| 2025-07-16 | 30.33 | 30.44 | 0.11 | 0.36% | 30.20 | 30.53 | 15764 | 4789.07 | 1.12% | 0.00 |
| 2025-07-15 | 30.62 | 30.33 | -0.45 | -1.46% | 30.19 | 30.78 | 19798 | 6020.07 | 1.41% | 0.00 |
| 2025-07-14 | 30.60 | 30.78 | 0.28 | 0.92% | 30.60 | 31.09 | 25109 | 7748.38 | 1.79% | 0.00 |
| 2025-07-11 | 30.77 | 30.50 | -0.23 | -0.75% | 30.27 | 30.78 | 24910 | 7587.38 | 1.77% | 0.00 |
| 2025-07-10 | 30.91 | 30.73 | -0.20 | -0.65% | 30.42 | 31.15 | 32057 | 9852.63 | 2.28% | 0.00 |
| 2025-07-09 | 31.17 | 30.93 | -0.27 | -0.87% | 30.77 | 31.76 | 38824 | 12105.92 | 2.76% | 0.00 |
| 2025-07-08 | 31.59 | 31.20 | -0.40 | -1.27% | 30.78 | 31.60 | 50719 | 15763.22 | 3.61% | 0.00 |
| 2025-07-07 | 30.18 | 31.60 | 1.80 | 6.04% | 29.93 | 32.66 | 80589 | 25123.31 | 5.73% | 0.00 |
| 2025-07-04 | 30.15 | 29.80 | -0.26 | -0.86% | 29.79 | 30.88 | 31213 | 9459.46 | 2.22% | 0.00 |
| 2025-07-03 | 30.05 | 30.06 | 0.02 | 0.07% | 29.65 | 30.10 | 19686 | 5878.26 | 1.40% | 1.00 |
| 2025-07-02 | 30.14 | 30.04 | 0.12 | 0.40% | 29.77 | 30.43 | 25380 | 7625.94 | 1.81% | 0.00 |
| 2025-07-01 | 29.98 | 29.92 | -0.05 | -0.17% | 29.63 | 30.02 | 19460 | 5803.23 | 1.38% | 1.00 |
| 2025-06-30 | 29.30 | 29.97 | 0.66 | 2.25% | 29.14 | 30.11 | 28687 | 8545.95 | 2.04% | 0.00 |
| 2025-06-27 | 29.17 | 29.31 | 0.15 | 0.51% | 29.06 | 29.44 | 18966 | 5544.64 | 1.35% | 0.00 |
| 2025-06-26 | 29.69 | 29.16 | -0.47 | -1.59% | 29.15 | 29.74 | 22956 | 6760.25 | 1.63% | 0.00 |
| 2025-06-25 | 29.68 | 29.63 | -0.02 | -0.07% | 29.50 | 29.94 | 24485 | 7269.63 | 1.74% | 0.00 |
| 2025-06-24 | 29.13 | 29.65 | 0.52 | 1.79% | 29.07 | 29.71 | 19897 | 5870.55 | 1.42% | 0.00 |
| 2025-06-23 | 28.50 | 29.13 | 0.41 | 1.43% | 28.50 | 29.18 | 13124 | 3802.43 | 0.93% | 0.00 |
| 2025-06-20 | 28.94 | 28.72 | -0.25 | -0.86% | 28.61 | 29.30 | 13801 | 3994.80 | 0.98% | 0.00 |
| 2025-06-19 | 29.55 | 28.97 | -0.79 | -2.65% | 28.81 | 29.92 | 20570 | 6020.13 | 1.46% | 0.00 |
| 2025-06-18 | 29.66 | 29.76 | 0.10 | 0.34% | 29.39 | 29.98 | 18245 | 5418.28 | 1.30% | 0.00 |
| 2025-06-17 | 29.80 | 29.66 | -0.10 | -0.34% | 29.49 | 29.82 | 16688 | 4948.62 | 1.19% | 0.00 |
| 2025-06-16 | 29.29 | 29.76 | 0.58 | 1.99% | 29.19 | 29.94 | 21499 | 6387.22 | 1.53% | 0.00 |
| 2025-06-13 | 29.91 | 29.18 | -0.87 | -2.90% | 29.18 | 30.23 | 35626 | 10536.80 | 2.53% | 0.00 |
| 2025-06-12 | 30.28 | 30.05 | -0.59 | -1.93% | 29.94 | 30.45 | 36018 | 10836.89 | 2.56% | 0.00 |
| 2025-06-11 | 30.66 | 30.64 | -0.32 | -1.03% | 29.93 | 31.15 | 52156 | 15898.08 | 3.71% | 0.00 |
| 2025-06-10 | 29.95 | 30.96 | 1.01 | 3.37% | 29.78 | 30.99 | 79495 | 24262.47 | 5.65% | 13.00 |
| 2025-06-09 | 30.23 | 29.95 | -0.16 | -0.53% | 29.63 | 30.36 | 44799 | 13370.87 | 3.19% | 0.00 |
| 2025-06-06 | 30.06 | 30.11 | -1.22 | -3.89% | 30.00 | 30.56 | 84752 | 25578.58 | 6.03% | 0.00 |
| 2025-06-05 | 28.46 | 31.33 | 3.77 | 13.68% | 28.46 | 32.90 | 124699 | 38323.53 | 8.87% | 1.00 |
| 2025-06-04 | 27.10 | 27.56 | 0.59 | 2.19% | 27.10 | 28.18 | 19853 | 5497.15 | 1.41% | 0.00 |
| 2025-06-03 | 27.00 | 26.97 | -0.12 | -0.44% | 26.75 | 27.15 | 9334 | 2515.89 | 0.66% | 0.00 |
| 2025-05-30 | 27.41 | 27.09 | -0.32 | -1.17% | 26.97 | 27.45 | 9906 | 2683.17 | 0.70% | 0.00 |
| 2025-05-29 | 27.21 | 27.41 | 0.36 | 1.33% | 27.12 | 27.51 | 9172 | 2513.93 | 0.65% | 0.00 |
| 2025-05-28 | 27.40 | 27.29 | -0.15 | -0.55% | 27.20 | 27.80 | 9352 | 2567.57 | 0.67% | 0.00 |
| 2025-05-27 | 27.72 | 27.44 | -0.26 | -0.94% | 27.14 | 27.77 | 10398 | 2843.41 | 0.74% | 0.00 |
| 2025-05-26 | 27.33 | 27.70 | 0.34 | 1.24% | 27.13 | 27.73 | 9853 | 2715.29 | 0.70% | 0.00 |
深证大盘股票行情在线 K线走势图
