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 |
|---|
| 2025-08-01 | 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 |
| 2025-05-23 | 27.92 | 27.36 | -0.55 | -1.97% | 27.31 | 28.08 | 14420 | 3997.48 | 1.03% | 0.00 |
| 2025-05-22 | 28.39 | 27.91 | -0.48 | -1.69% | 27.91 | 28.54 | 13382 | 3769.26 | 0.95% | 0.00 |
| 2025-05-21 | 28.44 | 28.39 | -0.13 | -0.46% | 28.12 | 28.50 | 13537 | 3829.91 | 0.96% | 0.00 |
| 2025-05-20 | 28.20 | 28.52 | 0.40 | 1.42% | 27.96 | 28.64 | 18229 | 5177.15 | 1.30% | 0.00 |
| 2025-05-19 | 28.13 | 28.12 | 0.00 | 0.00% | 27.82 | 28.39 | 13839 | 3896.26 | 0.98% | 0.00 |
| 2025-05-16 | 27.67 | 28.12 | 0.40 | 1.44% | 27.57 | 28.58 | 16094 | 4529.71 | 1.14% | 0.00 |
| 2025-05-15 | 27.85 | 27.72 | -0.19 | -0.68% | 27.71 | 28.06 | 10327 | 2874.25 | 0.73% | 0.00 |
| 2025-05-14 | 28.28 | 27.91 | -0.23 | -0.82% | 27.86 | 28.28 | 13465 | 3765.63 | 0.96% | 0.00 |
| 2025-05-13 | 28.85 | 28.14 | -0.34 | -1.19% | 28.06 | 28.85 | 16390 | 4648.65 | 1.17% | 0.00 |
| 2025-05-12 | 28.30 | 28.48 | 0.36 | 1.28% | 28.14 | 28.63 | 15982 | 4540.61 | 1.14% | 0.00 |
| 2025-05-09 | 28.29 | 28.12 | -0.23 | -0.81% | 27.82 | 28.30 | 14848 | 4160.16 | 1.06% | 0.00 |
| 2025-05-08 | 27.92 | 28.35 | 0.43 | 1.54% | 27.70 | 28.52 | 21139 | 5982.63 | 1.50% | 0.00 |
| 2025-05-07 | 27.98 | 27.92 | 0.27 | 0.98% | 27.54 | 28.05 | 22254 | 6176.05 | 1.58% | 0.00 |
| 2025-05-06 | 26.97 | 27.65 | 1.01 | 3.79% | 26.97 | 27.65 | 21775 | 5956.41 | 1.55% | 5.00 |
| 2025-04-30 | 26.90 | 26.64 | -0.09 | -0.34% | 26.63 | 27.07 | 16304 | 4375.37 | 1.16% | 0.00 |
| 2025-04-29 | 26.70 | 26.73 | 0.03 | 0.11% | 26.57 | 26.88 | 12782 | 3417.64 | 0.91% | 9.00 |
| 2025-04-28 | 26.76 | 26.70 | 0.05 | 0.19% | 26.36 | 26.93 | 13503 | 3592.41 | 0.96% | 0.00 |
| 2025-04-25 | 26.39 | 26.65 | 0.26 | 0.99% | 26.30 | 26.82 | 14385 | 3837.20 | 1.02% | 0.00 |
| 2025-04-24 | 26.80 | 26.39 | -0.55 | -2.04% | 26.09 | 26.80 | 23119 | 6103.95 | 1.64% | 0.00 |
| 2025-04-23 | 26.51 | 26.94 | 0.44 | 1.66% | 26.51 | 27.00 | 16224 | 4354.80 | 1.15% | 0.00 |
| 2025-04-22 | 26.80 | 26.50 | -0.14 | -0.53% | 26.50 | 26.90 | 16273 | 4334.09 | 1.16% | 0.00 |
| 2025-04-21 | 26.39 | 26.64 | 0.72 | 2.78% | 26.09 | 26.79 | 16847 | 4472.25 | 1.20% | 0.00 |
| 2025-04-18 | 25.88 | 25.92 | -0.06 | -0.23% | 25.78 | 26.23 | 9304 | 2417.70 | 0.66% | 0.00 |
| 2025-04-17 | 25.81 | 25.98 | 0.18 | 0.70% | 25.77 | 26.25 | 13228 | 3450.86 | 0.94% | 0.00 |
| 2025-04-16 | 26.63 | 25.80 | -0.82 | -3.08% | 25.51 | 26.63 | 15836 | 4115.49 | 1.13% | 0.00 |
| 2025-04-15 | 26.68 | 26.62 | -0.05 | -0.19% | 26.42 | 26.84 | 11510 | 3057.01 | 0.82% | 0.00 |
| 2025-04-14 | 26.89 | 26.67 | 0.39 | 1.48% | 26.50 | 26.94 | 17084 | 4568.25 | 1.22% | 0.00 |
| 2025-04-11 | 26.05 | 26.28 | 0.17 | 0.65% | 25.80 | 26.64 | 18328 | 4822.45 | 1.30% | 0.00 |
| 2025-04-10 | 26.25 | 26.11 | 0.39 | 1.52% | 26.05 | 26.84 | 26430 | 6969.00 | 1.88% | 0.00 |
| 2025-04-09 | 25.05 | 25.72 | 0.61 | 2.43% | 23.30 | 26.05 | 26088 | 6510.22 | 1.86% | 0.00 |
| 2025-04-08 | 25.20 | 25.11 | 0.53 | 2.16% | 24.39 | 25.94 | 28725 | 7177.94 | 2.04% | 0.00 |
深证大盘股票行情在线 K线走势图
