安靠智电 (300617) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	40.83	40.50	0.24	0.60%	40.00	41.25	31280	12667	2.25%
2026-08-19	42.92	40.26	-3.54	-8.08%	40.10	43.03	56628	23404	4.08%
2026-08-18	44.99	43.80	-1.19	-2.65%	43.36	45.40	52168	23036	3.76%
2026-08-17	43.69	44.99	1.59	3.66%	42.68	45.56	73737	32878	5.31%
2026-08-14	43.83	43.40	-0.44	-1.00%	42.49	44.27	72763	31439	5.24%
2026-08-13	42.81	43.84	1.03	2.41%	42.45	45.40	88534	39111	6.37%
2026-08-12	41.50	42.81	1.32	3.18%	41.44	43.34	60576	25903	4.36%
2026-08-11	41.86	41.49	-0.99	-2.33%	40.51	42.17	61848	25591	4.45%
2026-08-10	43.13	42.48	0.40	0.95%	42.06	45.30	82343	35555	5.93%
2026-08-07	42.97	42.08	-0.89	-2.07%	41.51	42.97	58246	24477	4.19%
2026-08-06	43.70	42.97	-1.06	-2.41%	42.03	43.70	50542	21646	3.64%
2026-08-05	43.28	44.03	0.45	1.03%	42.78	44.29	49141	21473	3.54%
2026-08-04	41.69	43.58	2.03	4.89%	41.47	43.93	64037	27563	4.61%
2026-08-03	40.63	41.55	1.05	2.59%	40.54	42.05	42920	17815	3.09%
2026-07-31	41.09	40.50	0.30	0.75%	40.46	42.29	48360	19974	3.48%
2026-07-30	41.33	40.20	-1.15	-2.78%	39.93	41.70	51694	21066	3.72%
2026-07-29	41.01	41.35	0.00	0.00%	40.05	41.87	40092	16452	2.89%
2026-07-28	42.99	41.35	-2.22	-5.10%	41.00	43.39	46686	19558	3.36%
2026-07-27	39.99	43.57	3.14	7.77%	39.62	43.98	72295	30820	5.20%
2026-07-24	41.86	40.43	-2.39	-5.58%	40.43	42.50	50908	20966	3.66%
2026-07-23	40.41	42.82	2.57	6.39%	40.10	42.97	78692	33129	5.66%
2026-07-22	40.25	40.25	-0.53	-1.30%	40.07	41.34	35616	14469	2.56%
2026-07-21	39.48	40.78	1.45	3.69%	35.60	40.80	67181	25848	4.84%
2026-07-20	41.43	39.33	-1.60	-3.91%	38.20	42.22	58207	23292	4.19%
2026-07-17	43.07	40.93	-2.32	-5.36%	40.66	43.55	51416	21564	3.70%
2026-07-16	43.43	43.25	-0.34	-0.78%	42.20	44.97	36882	16040	2.65%
2026-07-15	45.29	43.59	-1.38	-3.07%	42.88	45.29	35305	15483	2.54%
2026-07-14	44.22	44.97	0.81	1.83%	42.56	45.11	46690	20444	3.36%
2026-07-13	47.52	44.16	-3.70	-7.73%	44.01	48.54	46954	21528	3.38%
2026-07-10	48.19	47.86	-0.06	-0.13%	47.60	50.30	54118	26521	3.90%
2026-07-09	47.50	47.92	0.70	1.48%	45.20	49.10	49127	23138	3.54%
2026-07-08	51.55	47.22	-3.60	-7.08%	47.22	51.84	61336	29827	4.42%
2026-07-07	54.06	50.82	-2.80	-5.22%	50.69	55.42	79363	41988	5.71%
2026-07-06	52.20	53.62	1.67	3.21%	52.20	60.00	107055	59953	7.71%
2026-07-03	51.27	51.95	1.23	2.43%	50.27	52.94	45585	23727	3.28%
2026-07-02	52.99	50.72	-3.25	-6.02%	50.40	53.55	45207	23560	3.25%
2026-07-01	53.36	53.97	0.98	1.85%	51.95	55.12	62570	33579	4.50%
2026-06-30	51.00	52.99	2.42	4.79%	50.34	54.59	66794	35450	4.81%
2026-06-29	53.06	50.57	-2.48	-4.67%	48.60	53.12	68971	34787	4.96%
2026-06-26	56.32	53.05	-3.31	-5.87%	52.70	56.90	52739	28517	3.80%
2026-06-25	57.30	56.36	-1.66	-2.86%	55.30	57.87	52711	29619	3.79%
2026-06-24	57.09	58.02	0.36	0.62%	55.50	58.60	58536	33312	4.21%
2026-06-23	58.94	57.66	-1.91	-3.21%	57.02	59.80	64998	37853	4.68%
2026-06-22	59.00	59.57	1.29	2.21%	57.91	60.75	78375	46508	5.64%
2026-06-18	59.90	58.28	-0.42	-0.72%	57.99	60.65	76210	45092	5.49%
2026-06-17	60.70	58.70	-2.69	-4.38%	58.13	61.96	82391	49044	5.93%
2026-06-16	57.53	61.39	3.54	6.12%	57.07	62.42	87721	52983	6.31%
2026-06-15	55.95	57.85	3.20	5.86%	55.85	58.00	65379	37453	4.71%
2026-06-12	54.59	54.65	1.05	1.96%	53.87	56.75	70664	39001	5.09%
2026-06-11	55.02	53.60	-1.78	-3.21%	52.93	55.87	57549	31128	4.14%
2026-06-10	57.17	55.38	-2.48	-4.29%	54.39	57.41	63308	35017	4.56%
2026-06-09	57.66	57.86	1.61	2.86%	56.25	58.46	64802	37209	4.66%
2026-06-08	59.22	56.25	-6.78	-10.76%	55.85	60.82	125367	72553	9.02%
2026-06-05	60.10	63.03	2.23	3.67%	59.12	66.99	161048	102643	11.59%
2026-06-04	62.02	60.80	-2.05	-3.26%	59.85	63.00	85081	52053	6.12%
2026-06-03	63.68	62.85	-1.35	-2.10%	61.80	66.34	102246	65061	7.36%
2026-06-02	67.21	64.20	-4.20	-6.14%	62.01	67.60	91299	58615	6.57%
2026-06-01	66.68	68.40	0.60	0.88%	64.99	68.74	123521	83326	8.89%
2026-05-29	72.00	67.80	-5.08	-6.97%	66.79	72.48	138942	96641	10.00%
2026-05-28	67.00	72.88	6.35	9.54%	67.00	74.00	183971	130373	13.24%
2026-05-27	61.76	66.53	4.66	7.53%	60.80	69.86	196896	130605	14.17%
2026-05-26	65.02	61.87	-4.43	-6.68%	61.45	65.93	81210	51048	5.85%
2026-05-25	63.52	66.30	3.24	5.14%	63.52	69.65	158013	106332	11.37%
2026-05-22	60.00	63.06	3.92	6.63%	58.68	63.45	102300	63061	7.36%
2026-05-21	63.00	59.14	-4.12	-6.51%	58.89	64.50	100075	61656	7.20%
2026-05-20	65.50	63.26	-3.02	-4.56%	61.75	65.80	96966	61096	6.98%
2026-05-19	62.85	66.28	2.87	4.53%	61.73	67.10	121745	79379	8.76%
2026-05-18	63.06	63.41	-1.34	-2.07%	62.67	66.75	83423	53798	6.00%
2026-05-15	65.50	64.75	0.26	0.40%	61.55	66.44	127141	81329	9.15%
2026-05-14	68.00	64.49	-4.36	-6.33%	64.49	73.48	199517	138657	14.36%
2026-05-13	65.38	68.85	2.90	4.40%	64.00	70.47	192931	132093	13.89%