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
2026-04-30	62.00	60.32	-1.29	-2.09%	59.97	62.80	68015	41365	4.90%
2026-04-29	60.80	61.61	-0.90	-1.44%	58.37	63.65	94024	57221	6.77%
2026-04-28	59.82	62.51	2.36	3.92%	59.65	63.86	106431	66484	7.66%
2026-04-27	59.59	60.15	0.07	0.12%	58.81	60.63	53256	31783	3.83%
2026-04-24	60.85	60.08	-1.71	-2.77%	59.40	62.38	65460	39654	4.71%
2026-04-23	65.75	61.79	-1.26	-2.00%	60.60	66.18	101394	63848	7.30%
2026-04-22	61.07	63.05	1.20	1.94%	59.88	64.20	114083	70682	8.21%
2026-04-21	64.66	61.85	-3.31	-5.08%	58.51	64.83	139814	85666	10.06%
2026-04-20	60.20	65.16	4.38	7.21%	60.00	65.48	162704	102844	11.71%
2026-04-17	60.76	60.78	1.21	2.03%	60.00	61.79	93530	56975	6.73%
2026-04-16	58.00	59.57	0.56	0.95%	56.90	59.88	91201	53269	6.56%
2026-04-15	59.09	59.01	0.26	0.44%	58.54	61.86	106618	64080	7.67%
2026-04-14	60.00	58.75	-0.73	-1.23%	58.20	60.75	66499	39270	4.79%
2026-04-13	57.96	59.48	1.17	2.01%	56.21	60.72	94327	55460	6.79%
2026-04-10	57.35	58.31	1.01	1.76%	56.77	60.45	89834	52994	6.47%
2026-04-09	56.00	57.30	0.35	0.61%	55.68	59.90	58644	33474	4.22%
2026-04-08	53.30	56.95	5.34	10.35%	53.30	57.07	88826	49382	6.39%
2026-04-07	51.52	51.61	1.05	2.08%	50.48	52.52	78612	40568	5.66%
2026-04-03	54.37	50.56	-3.97	-7.28%	50.02	54.53	119962	61857	8.64%
2026-04-02	57.45	54.53	-2.13	-3.76%	54.00	57.87	56010	31096	4.03%
2026-04-01	56.56	56.66	0.91	1.63%	56.01	58.08	46639	26594	3.36%
2026-03-31	56.85	55.75	-1.51	-2.64%	55.50	58.88	56038	31711	4.03%
2026-03-30	57.99	57.26	-1.83	-3.10%	56.07	58.38	63946	36456	4.60%
2026-03-27	56.78	59.09	1.98	3.47%	56.03	60.50	83916	49193	6.04%
2026-03-26	58.00	57.11	-1.31	-2.24%	56.78	58.46	64238	36878	4.62%
2026-03-25	58.50	58.42	0.64	1.11%	57.78	60.86	105180	62612	7.57%
2026-03-24	57.05	57.78	1.89	3.38%	56.14	58.97	101560	58535	7.31%
2026-03-23	56.47	55.89	-1.58	-2.75%	54.80	58.82	84925	48013	6.11%
2026-03-20	60.80	57.47	-3.32	-5.46%	57.43	61.50	117696	69117	8.47%
2026-03-19	60.46	60.79	-2.07	-3.29%	59.73	62.19	89664	54567	6.45%
2026-03-18	62.99	62.86	1.30	2.11%	60.25	63.90	116746	72494	8.40%
2026-03-17	62.51	61.56	-1.04	-1.66%	61.25	65.64	151445	95769	10.90%
2026-03-16	62.25	62.60	0.70	1.13%	60.51	63.55	114895	71149	8.27%
2026-03-13	66.05	61.90	-3.90	-5.93%	61.58	66.49	140631	88586	10.12%
2026-03-12	67.80	65.80	-2.45	-3.59%	65.21	68.50	154962	102786	11.15%
2026-03-11	69.02	68.25	-2.25	-3.19%	67.20	70.37	210349	144059	15.14%
2026-03-10	69.00	70.50	-0.35	-0.49%	69.00	76.00	251120	180333	18.08%
2026-03-09	68.02	70.85	-1.12	-1.56%	68.02	76.84	323673	235274	23.30%
2026-03-06	67.14	71.97	6.87	10.55%	64.80	74.88	286869	199973	20.65%
2026-03-05	68.47	65.10	0.29	0.45%	64.00	70.47	317097	212513	22.83%
2026-03-04	54.50	64.81	10.80	20.00%	54.50	64.81	278960	175417	20.08%
2026-03-03	57.00	54.01	-2.55	-4.51%	53.70	57.30	120971	66809	8.71%
2026-03-02	56.58	56.56	-1.37	-2.36%	55.79	57.90	117219	66466	8.44%
2026-02-27	60.10	57.93	-1.96	-3.27%	57.13	61.68	142543	83181	10.26%
2026-02-26	56.23	59.89	2.19	3.80%	55.61	62.50	215267	126902	15.50%
2026-02-25	50.90	57.70	6.94	13.67%	50.90	58.58	209657	117359	15.09%
2026-02-24	46.57	50.76	5.34	11.76%	46.57	52.99	169430	85985	12.20%
2026-02-13	48.00	45.42	-2.96	-6.12%	45.28	48.15	105117	48522	7.57%
2026-02-12	48.02	48.38	1.46	3.11%	46.52	51.98	143809	70596	10.35%
2026-02-11	48.00	46.92	-1.32	-2.74%	46.59	48.97	73744	34896	5.31%
2026-02-10	49.45	48.24	-1.58	-3.17%	48.00	49.81	100242	48790	7.22%
2026-02-09	49.58	49.82	0.81	1.65%	48.08	50.70	155862	76815	11.22%
2026-02-06	44.08	49.01	4.68	10.56%	43.52	51.13	174974	84075	12.59%
2026-02-05	46.70	44.33	-3.15	-6.63%	43.99	47.37	87098	38994	6.27%
2026-02-04	47.21	47.48	-0.56	-1.17%	45.87	48.23	128755	60485	9.27%
2026-02-03	44.09	48.04	1.84	3.98%	44.09	48.49	201786	93073	14.52%
2026-02-02	44.01	46.20	5.68	14.02%	44.01	48.58	238251	110786	17.15%
2026-01-30	40.92	40.52	-1.57	-3.73%	39.00	41.09	93885	37583	6.76%
2026-01-29	43.92	42.09	-2.15	-4.86%	41.75	44.00	82069	34985	5.91%
2026-01-28	43.93	44.24	0.35	0.80%	42.68	45.57	119935	52875	8.63%
2026-01-27	44.03	43.89	-0.57	-1.28%	42.51	45.98	108720	47498	7.83%
2026-01-26	43.10	44.46	0.47	1.07%	43.10	46.19	187600	84526	13.50%