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 |
|---|
| 2025-12-17 | 30.95 | 31.18 | 0.23 | 0.74% | 30.00 | 31.24 | 21352 | 6548.76 | 1.52% | 0.00 |
| 2025-12-16 | 31.75 | 30.95 | -0.86 | -2.70% | 30.95 | 31.76 | 18642 | 5816.26 | 1.33% | 0.00 |
| 2025-12-15 | 32.23 | 31.81 | -0.41 | -1.27% | 31.74 | 32.77 | 25632 | 8261.36 | 1.82% | 0.00 |
| 2025-12-12 | 31.50 | 32.22 | 0.81 | 2.58% | 31.41 | 32.57 | 35135 | 11309.32 | 2.50% | 0.00 |
| 2025-12-11 | 31.39 | 31.41 | 0.05 | 0.16% | 31.32 | 31.95 | 18237 | 5763.61 | 1.30% | 0.00 |
| 2025-12-10 | 31.32 | 31.36 | -0.03 | -0.10% | 30.99 | 31.44 | 11019 | 3438.76 | 0.78% | 0.00 |
| 2025-12-09 | 31.62 | 31.39 | -0.22 | -0.70% | 31.36 | 32.05 | 13129 | 4159.02 | 0.93% | 0.00 |
| 2025-12-08 | 31.65 | 31.61 | 0.01 | 0.03% | 31.45 | 31.85 | 14100 | 4455.16 | 1.00% | 0.00 |
| 2025-12-05 | 30.80 | 31.60 | 0.76 | 2.46% | 30.74 | 31.66 | 15859 | 4973.68 | 1.13% | 0.00 |
| 2025-12-04 | 30.84 | 30.84 | 0.01 | 0.03% | 30.59 | 31.04 | 9505 | 2928.85 | 0.68% | 0.00 |
| 2025-12-03 | 31.45 | 30.83 | -0.33 | -1.06% | 30.75 | 31.45 | 9934 | 3070.89 | 0.71% | 0.00 |
| 2025-12-02 | 31.50 | 31.16 | -0.40 | -1.27% | 30.90 | 31.55 | 14191 | 4413.94 | 1.01% | 300.00 |
| 2025-12-01 | 31.82 | 31.56 | -0.14 | -0.44% | 31.43 | 32.00 | 16891 | 5347.81 | 1.20% | 0.00 |
| 2025-11-28 | 31.32 | 31.70 | 0.43 | 1.38% | 31.05 | 31.72 | 12374 | 3887.09 | 0.88% | 0.00 |
| 2025-11-27 | 31.10 | 31.27 | 0.31 | 1.00% | 31.04 | 31.57 | 13035 | 4086.97 | 0.93% | 0.00 |
| 2025-11-26 | 31.60 | 30.96 | -0.48 | -1.53% | 30.91 | 31.60 | 13852 | 4324.41 | 0.99% | 0.00 |
| 2025-11-25 | 31.21 | 31.44 | 0.21 | 0.67% | 31.18 | 31.77 | 18855 | 5942.84 | 1.34% | 0.00 |
| 2025-11-24 | 30.98 | 31.23 | 0.57 | 1.86% | 30.52 | 31.50 | 23034 | 7140.37 | 1.64% | 0.00 |
| 2025-11-21 | 31.80 | 30.66 | -1.35 | -4.22% | 30.45 | 32.02 | 31667 | 9835.25 | 2.25% | 0.00 |
| 2025-11-20 | 32.69 | 32.01 | -0.34 | -1.05% | 31.97 | 32.77 | 17489 | 5629.36 | 1.24% | 0.00 |
| 2025-11-19 | 33.30 | 32.35 | -0.98 | -2.94% | 32.28 | 33.53 | 27846 | 9097.44 | 1.98% | 0.00 |
| 2025-11-18 | 34.36 | 33.33 | -1.06 | -3.08% | 33.05 | 34.36 | 31355 | 10519.81 | 2.23% | 0.00 |
| 2025-11-17 | 34.68 | 34.39 | -0.47 | -1.35% | 34.06 | 34.85 | 21587 | 7416.80 | 1.54% | 0.00 |
| 2025-11-14 | 35.29 | 34.86 | -0.82 | -2.30% | 34.83 | 35.52 | 22003 | 7715.62 | 1.57% | 0.00 |
| 2025-11-13 | 35.35 | 35.68 | 0.39 | 1.11% | 34.72 | 35.89 | 26318 | 9332.80 | 1.87% | 0.00 |
| 2025-11-12 | 36.05 | 35.29 | -1.05 | -2.89% | 34.95 | 36.07 | 36219 | 12819.76 | 2.58% | 0.00 |
| 2025-11-11 | 36.31 | 36.34 | -0.12 | -0.33% | 36.10 | 37.14 | 36556 | 13343.23 | 2.60% | 0.00 |
| 2025-11-10 | 37.08 | 36.46 | -0.21 | -0.57% | 35.87 | 37.28 | 46104 | 16734.92 | 3.28% | 0.00 |
| 2025-11-07 | 36.19 | 36.67 | 0.37 | 1.02% | 35.87 | 36.88 | 51869 | 18948.05 | 3.69% | 0.00 |
| 2025-11-06 | 36.00 | 36.30 | 0.26 | 0.72% | 35.90 | 37.11 | 73545 | 26839.67 | 5.23% | 0.00 |
| 2025-11-05 | 34.08 | 36.04 | 1.39 | 4.01% | 33.86 | 36.39 | 74425 | 26452.23 | 5.29% | 1.00 |
| 2025-11-04 | 34.48 | 34.65 | 0.28 | 0.81% | 34.29 | 35.20 | 38530 | 13407.24 | 2.74% | 0.00 |
| 2025-11-03 | 34.01 | 34.37 | 0.36 | 1.06% | 33.86 | 34.37 | 23528 | 8039.33 | 1.67% | 5.00 |
| 2025-10-31 | 33.73 | 34.01 | 0.36 | 1.07% | 33.51 | 34.09 | 23473 | 7953.10 | 1.67% | 0.00 |
| 2025-10-30 | 34.69 | 33.65 | -1.08 | -3.11% | 33.65 | 34.69 | 41543 | 14143.96 | 2.96% | 0.00 |
| 2025-10-29 | 34.01 | 34.73 | 0.63 | 1.85% | 33.96 | 34.85 | 32685 | 11275.96 | 2.33% | 0.00 |
| 2025-10-28 | 34.83 | 34.10 | -0.82 | -2.35% | 34.02 | 34.91 | 43350 | 14912.22 | 3.08% | 0.00 |
| 2025-10-27 | 34.97 | 34.92 | -0.28 | -0.80% | 34.38 | 35.46 | 42968 | 15029.43 | 3.06% | 0.00 |
| 2025-10-24 | 35.20 | 35.20 | 0.02 | 0.06% | 34.98 | 35.36 | 24703 | 8683.15 | 1.76% | 22.00 |
| 2025-10-23 | 34.62 | 35.18 | 0.34 | 0.98% | 34.18 | 35.27 | 32669 | 11349.00 | 2.32% | 0.00 |
| 2025-10-22 | 35.62 | 34.84 | -0.84 | -2.35% | 34.50 | 35.62 | 38547 | 13449.32 | 2.74% | 0.00 |
| 2025-10-21 | 35.60 | 35.68 | 0.09 | 0.25% | 35.47 | 36.05 | 38266 | 13654.45 | 2.72% | 0.00 |
| 2025-10-20 | 36.55 | 35.59 | -0.58 | -1.60% | 35.38 | 36.77 | 45827 | 16498.38 | 3.26% | 0.00 |
| 2025-10-17 | 38.31 | 36.17 | -2.18 | -5.68% | 36.01 | 38.35 | 69929 | 25800.93 | 4.97% | 33.00 |
| 2025-10-16 | 40.98 | 38.35 | -2.63 | -6.42% | 38.20 | 40.98 | 86898 | 33991.61 | 6.18% | 0.00 |
| 2025-10-15 | 39.70 | 40.98 | 0.77 | 1.91% | 39.00 | 41.00 | 102961 | 41269.25 | 7.32% | 1.00 |
| 2025-10-14 | 38.43 | 40.21 | 1.88 | 4.90% | 38.43 | 41.60 | 127732 | 51144.11 | 9.09% | 6.00 |
| 2025-10-13 | 37.03 | 38.33 | -0.54 | -1.39% | 37.01 | 38.76 | 78847 | 30085.13 | 5.61% | 0.00 |
| 2025-10-10 | 35.98 | 38.87 | 2.78 | 7.70% | 35.72 | 40.00 | 147301 | 56536.36 | 10.48% | 0.00 |
| 2025-10-09 | 36.67 | 36.09 | -0.65 | -1.77% | 36.04 | 36.85 | 47990 | 17394.13 | 3.41% | 5.00 |
| 2025-09-30 | 36.60 | 36.74 | 0.01 | 0.03% | 36.06 | 37.25 | 59049 | 21566.22 | 4.20% | 50.00 |
| 2025-09-29 | 37.50 | 36.73 | -0.66 | -1.77% | 36.46 | 37.63 | 61998 | 22878.10 | 4.41% | 0.00 |
| 2025-09-26 | 36.12 | 37.39 | 0.99 | 2.72% | 36.09 | 38.49 | 108803 | 40828.07 | 7.74% | 0.00 |
| 2025-09-25 | 35.87 | 36.40 | 1.06 | 3.00% | 35.83 | 36.89 | 84110 | 30618.22 | 5.98% | 0.00 |
| 2025-09-24 | 34.70 | 35.34 | 0.36 | 1.03% | 34.48 | 35.35 | 29918 | 10450.84 | 2.13% | 0.00 |
| 2025-09-23 | 35.37 | 34.98 | -0.37 | -1.05% | 34.33 | 35.75 | 35585 | 12467.48 | 2.53% | 0.00 |
| 2025-09-22 | 34.88 | 35.35 | 0.44 | 1.26% | 34.50 | 35.39 | 30645 | 10758.56 | 2.18% | 0.00 |
| 2025-09-19 | 34.60 | 34.91 | 0.25 | 0.72% | 34.30 | 34.97 | 26883 | 9324.87 | 1.91% | 0.00 |
| 2025-09-18 | 35.49 | 34.66 | -0.86 | -2.42% | 34.59 | 35.49 | 36733 | 12855.45 | 2.61% | 0.00 |
| 2025-09-17 | 35.80 | 35.52 | -0.29 | -0.81% | 35.48 | 36.73 | 39416 | 14106.10 | 2.80% | 0.00 |
| 2025-09-16 | 35.13 | 35.81 | 0.66 | 1.88% | 34.69 | 36.06 | 45160 | 16006.94 | 3.21% | 6.00 |
| 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 |
深证大盘股票行情在线 K线走势图
安靠智电(300617)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
