安靠智电（300617）历史行情

以下为安靠智电近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	34.300	34.150	35.100	34.000	-0.140	-0.408%	199.39万	0.69亿	1.436%
2026-10-07	34.950	34.290	35.070	34.200	-0.250	-0.724%	153.32万	0.53亿	1.104%
2026-10-06	34.950	34.290	35.070	34.200	-0.250	-0.724%	153.32万	0.53亿	1.104%
2026-10-05	34.950	34.290	35.070	34.200	-0.250	-0.724%	153.32万	0.53亿	1.104%
2026-10-02	34.950	34.290	35.070	34.200	-0.250	-0.724%	153.32万	0.53亿	1.104%
2026-10-01	34.950	34.290	35.070	34.200	-0.250	-0.724%	153.32万	0.53亿	1.104%
2026-09-30	34.950	34.290	35.070	34.200	-0.250	-0.724%	1.53万	0.00亿	0.000%
2026-09-29	34.060	34.540	34.870	34.060	0.310	0.906%	1.99万	0.00亿	0.000%
2026-09-28	35.240	34.230	35.440	33.980	-1.090	-3.086%	3.07万	0.00亿	0.000%
2026-09-27	35.900	35.320	35.970	35.200	-0.580	-1.616%	178.32万	0.64亿	1.284%
2026-09-24	35.900	35.320	35.970	35.200	-0.580	-1.616%	1.78万	0.00亿	0.000%
2026-09-23	36.330	35.900	36.410	35.600	-0.370	-1.020%	2.23万	0.00亿	0.000%
2026-09-22	36.820	36.270	36.950	36.140	-0.250	-0.685%	2.42万	0.00亿	0.000%
2026-09-21	36.580	36.520	36.890	36.100	-0.030	-0.082%	2.36万	0.00亿	0.000%
2026-09-18	36.070	36.550	36.660	35.760	0.980	2.755%	3.51万	0.00亿	0.000%
2026-09-17	35.510	35.570	36.300	35.100	0.070	0.197%	2.36万	0.00亿	0.000%
2026-09-16	34.880	35.500	35.730	34.470	0.750	2.158%	2.78万	0.00亿	0.000%
2026-09-15	35.250	34.750	35.450	34.680	-0.600	-1.697%	2.33万	0.00亿	0.000%
2026-09-14	34.920	35.350	35.770	34.880	0.060	0.170%	2.26万	0.00亿	0.000%
2026-09-11	35.610	35.290	35.720	34.740	-0.760	-2.108%	3.43万	0.00亿	0.000%
2026-09-10	36.330	36.050	36.420	35.800	-0.550	-1.503%	2.56万	0.00亿	0.000%
2026-09-09	36.360	36.600	37.120	36.110	0.200	0.549%	4.51万	0.00亿	0.000%
2026-09-08	38.040	36.400	38.100	36.090	-1.750	-4.587%	9.37万	0.00亿	0.000%
2026-09-07	38.360	38.150	38.740	38.060	-0.130	-0.340%	2.98万	0.00亿	0.000%
2026-09-04	39.100	38.280	40.330	38.030	-0.370	-0.957%	4.43万	0.00亿	0.000%
2026-09-03	38.160	38.650	39.050	37.800	0.650	1.711%	3.02万	0.00亿	0.000%
2026-09-02	37.750	38.000	38.320	37.300	-0.170	-0.445%	2.37万	0.00亿	0.000%
2026-09-01	38.900	38.170	39.140	38.010	-0.770	-1.977%	2.92万	0.00亿	0.000%
2026-08-31	38.000	38.940	38.960	38.000	0.520	1.353%	4.10万	0.00亿	0.000%
2026-08-28	38.790	38.420	39.700	38.210	-0.420	-1.081%	6.07万	0.00亿	0.000%
2026-08-27	39.850	38.840	39.960	37.340	-1.430	-3.551%	6.81万	0.00亿	0.000%
2026-08-26	39.800	40.270	40.840	39.470	0.490	1.232%	3.22万	0.00亿	0.000%
2026-08-25	39.040	39.780	40.030	38.400	-0.220	-0.550%	3.51万	0.00亿	0.000%
2026-08-24	40.750	40.000	41.210	38.800	-0.730	-1.792%	4.46万	0.00亿	0.000%
2026-08-21	40.360	40.730	41.230	39.930	0.230	0.568%	3.16万	0.00亿	0.000%
2026-08-20	40.830	40.500	41.250	40.000	0.240	0.596%	3.13万	0.00亿	0.000%
2026-08-19	42.920	40.260	43.030	40.100	-3.540	-8.082%	5.66万	0.00亿	0.000%
2026-08-18	44.990	43.800	45.400	43.360	-1.190	-2.645%	5.22万	0.00亿	0.000%
2026-08-17	43.690	44.990	45.560	42.680	1.590	3.664%	7.37万	0.00亿	0.000%
2026-08-14	43.830	43.400	44.270	42.490	-0.440	-1.004%	7.28万	0.00亿	0.000%
2026-08-13	42.810	43.840	45.400	42.450	1.030	2.406%	8.85万	0.00亿	0.000%
2026-08-12	41.500	42.810	43.340	41.440	1.320	3.181%	6.06万	0.00亿	0.000%
2026-08-11	41.860	41.490	42.170	40.510	-0.990	-2.331%	6.18万	0.00亿	0.000%
2026-08-10	43.130	42.480	45.300	42.060	0.400	0.951%	8.23万	0.00亿	0.000%
2026-08-07	42.970	42.080	42.970	41.510	-0.890	-2.071%	5.82万	0.00亿	0.000%
2026-08-06	43.700	42.970	43.700	42.030	-1.060	-2.407%	5.05万	0.00亿	0.000%
2026-08-05	43.280	44.030	44.290	42.780	0.450	1.033%	4.91万	0.00亿	0.000%
2026-08-04	41.690	43.580	43.930	41.470	2.030	4.886%	6.40万	0.00亿	0.000%
2026-08-03	40.630	41.550	42.050	40.540	1.050	2.593%	4.29万	0.00亿	0.000%
2026-07-31	41.090	40.500	42.290	40.460	0.300	0.746%	4.84万	0.00亿	0.000%
2026-07-30	41.330	40.200	41.700	39.930	-1.150	-2.781%	5.17万	0.00亿	0.000%
2026-07-29	41.010	41.350	41.870	40.050	0.000	0.000%	4.01万	0.00亿	0.000%
2026-07-28	42.990	41.350	43.390	41.000	-2.220	-5.095%	4.67万	0.00亿	0.000%
2026-07-27	39.990	43.570	43.980	39.620	3.140	7.767%	7.23万	0.00亿	0.000%
2026-07-24	41.860	40.430	42.500	40.430	-2.390	-5.582%	5.09万	0.00亿	0.000%
2026-07-23	40.410	42.820	42.970	40.100	2.570	6.385%	7.87万	0.00亿	0.000%
2026-07-22	40.250	40.250	41.340	40.070	-0.530	-1.300%	3.56万	0.00亿	0.000%
2026-07-21	39.480	40.780	40.800	35.600	1.450	3.687%	6.72万	0.00亿	0.000%
2026-07-20	41.430	39.330	42.220	38.200	-1.600	-3.909%	5.82万	0.00亿	0.000%
2026-07-17	43.070	40.930	43.550	40.660	-2.320	-5.364%	5.14万	0.00亿	0.000%
2026-07-16	43.430	43.250	44.970	42.200	-0.340	-0.780%	3.69万	0.00亿	0.000%
2026-07-15	45.290	43.590	45.290	42.880	-1.380	-3.069%	3.53万	0.00亿	0.000%
2026-07-14	44.220	44.970	45.110	42.560	0.810	1.834%	4.67万	0.00亿	0.000%
2026-07-13	47.520	44.160	48.540	44.010	-3.700	-7.731%	4.70万	0.00亿	0.000%
2026-07-10	48.190	47.860	50.300	47.600	-0.060	-0.125%	5.41万	0.00亿	0.000%
2026-07-09	47.500	47.920	49.100	45.200	0.700	1.482%	4.91万	0.00亿	0.000%
2026-07-08	51.550	47.220	51.840	47.220	-3.600	-7.084%	6.13万	0.00亿	0.000%
2026-07-07	54.060	50.820	55.420	50.690	-2.800	-5.222%	7.94万	0.00亿	0.000%
2026-07-06	52.200	53.620	60.000	52.200	1.670	3.215%	10.71万	0.00亿	0.000%
2026-07-03	51.270	51.950	52.940	50.270	1.230	2.425%	4.56万	0.00亿	0.000%
2026-07-02	52.990	50.720	53.550	50.400	-3.250	-6.022%	4.52万	0.00亿	0.000%
2026-07-01	53.360	53.970	55.120	51.950	0.980	1.849%	6.26万	0.00亿	0.000%
2026-06-30	51.000	52.990	54.590	50.340	2.420	4.785%	6.68万	0.00亿	0.000%
2026-06-29	53.060	50.570	53.120	48.600	-2.480	-4.675%	6.90万	0.00亿	0.000%
2026-06-26	56.320	53.050	56.900	52.700	-3.310	-5.873%	5.27万	0.00亿	0.000%
2026-06-25	57.300	56.360	57.870	55.300	-1.660	-2.861%	5.27万	0.00亿	0.000%
2026-06-24	57.090	58.020	58.600	55.500	0.360	0.624%	5.85万	0.00亿	0.000%
2026-06-23	58.940	57.660	59.800	57.020	-1.910	-3.206%	6.50万	0.00亿	0.000%
2026-06-22	59.000	59.570	60.750	57.910	1.290	2.213%	7.84万	0.00亿	0.000%
2026-06-18	59.900	58.280	60.650	57.990	-0.420	-0.716%	7.62万	0.00亿	0.000%
2026-06-17	60.700	58.700	61.960	58.130	-2.690	-4.382%	8.24万	0.00亿	0.000%
2026-06-16	57.530	61.390	62.420	57.070	3.540	6.119%	8.77万	0.00亿	0.000%
2026-06-15	55.950	57.850	58.000	55.850	3.200	5.855%	6.54万	0.00亿	0.000%
2026-06-12	54.590	54.650	56.750	53.870	1.050	1.959%	7.07万	0.00亿	0.000%
2026-06-11	55.020	53.600	55.870	52.930	-1.780	-3.214%	5.75万	0.00亿	0.000%
2026-06-10	57.170	55.380	57.410	54.390	-2.480	-4.286%	6.33万	0.00亿	0.000%
2026-06-09	57.660	57.860	58.460	56.250	1.610	2.862%	6.48万	0.00亿	0.000%
2026-06-08	59.220	56.250	60.820	55.850	-6.780	-10.757%	12.54万	0.00亿	0.000%
2026-06-05	60.100	63.030	66.990	59.120	2.230	3.668%	16.10万	0.00亿	0.000%
2026-06-04	62.020	60.800	63.000	59.850	-2.050	-3.262%	8.51万	0.00亿	0.000%
2026-06-03	63.680	62.850	66.340	61.800	-1.350	-2.103%	10.22万	0.00亿	0.000%
2026-06-02	67.210	64.200	67.600	62.010	-4.200	-6.140%	9.13万	0.00亿	0.000%
2026-06-01	66.680	68.400	68.740	64.990	0.600	0.885%	12.35万	0.00亿	0.000%
2026-05-29	72.000	67.800	72.480	66.790	-5.080	-6.970%	13.89万	0.00亿	0.000%
2026-05-28	67.000	72.880	74.000	67.000	6.350	9.545%	18.40万	0.00亿	0.000%
2026-05-27	61.760	66.530	69.860	60.800	4.660	7.532%	19.69万	0.00亿	0.000%
2026-05-26	65.020	61.870	65.930	61.450	-4.430	-6.682%	8.12万	0.00亿	0.000%
2026-05-25	63.520	66.300	69.650	63.520	3.240	5.138%	15.80万	0.00亿	0.000%
2026-05-22	60.000	63.060	63.450	58.680	3.920	6.628%	10.23万	0.00亿	0.000%
2026-05-21	63.000	59.140	64.500	58.890	-4.120	-6.513%	10.01万	0.00亿	0.000%
2026-05-20	65.500	63.260	65.800	61.750	-3.020	-4.556%	9.70万	0.00亿	0.000%
2026-05-19	62.850	66.280	67.100	61.730	2.870	4.526%	12.17万	0.00亿	0.000%
2026-05-18	63.060	63.410	66.750	62.670	-1.340	-2.069%	8.34万	0.00亿	0.000%
2026-05-15	65.500	64.750	66.440	61.550	0.260	0.403%	12.71万	0.00亿	0.000%
2026-05-14	68.000	64.490	73.480	64.490	-4.360	-6.333%	19.95万	0.00亿	0.000%
2026-05-13	65.380	68.850	70.470	64.000	2.900	4.397%	19.29万	0.00亿	0.000%
2026-05-12	63.980	65.950	67.100	63.580	1.500	2.327%	13.38万	0.00亿	0.000%
2026-05-11	65.280	64.450	67.680	63.800	-1.290	-1.962%	9.22万	0.00亿	0.000%
2026-05-08	66.000	65.740	68.930	65.530	-1.510	-2.245%	8.20万	0.00亿	0.000%
2026-05-07	65.780	67.250	67.570	64.200	1.560	2.375%	10.57万	0.00亿	0.000%
2026-05-06	68.200	65.690	69.800	64.600	5.370	8.903%	16.74万	0.00亿	0.000%
2026-04-30	62.000	60.320	62.800	59.970	-1.290	-2.094%	6.80万	0.00亿	0.000%
2026-04-29	60.800	61.610	63.650	58.370	-0.900	-1.440%	9.40万	0.00亿	0.000%
2026-04-28	59.820	62.510	63.860	59.650	2.360	3.924%	10.64万	0.00亿	0.000%
2026-04-27	59.590	60.150	60.630	58.810	0.070	0.117%	5.33万	0.00亿	0.000%
2026-04-24	60.850	60.080	62.380	59.400	-1.710	-2.767%	6.55万	0.00亿	0.000%
2026-04-23	65.750	61.790	66.180	60.600	-1.260	-1.998%	10.14万	0.00亿	0.000%
2026-04-22	61.070	63.050	64.200	59.880	1.200	1.940%	11.41万	0.00亿	0.000%
2026-04-21	64.660	61.850	64.830	58.510	-3.310	-5.080%	13.98万	0.00亿	0.000%
2026-04-20	60.200	65.160	65.480	60.000	4.380	7.206%	16.27万	0.00亿	0.000%
2026-04-17	60.760	60.780	61.790	60.000	1.210	2.031%	9.35万	0.00亿	0.000%
2026-04-16	58.000	59.570	59.880	56.900	0.560	0.949%	9.12万	0.00亿	0.000%
2026-04-15	59.090	59.010	61.860	58.540	0.260	0.443%	10.66万	0.00亿	0.000%
2026-04-14	60.000	58.750	60.750	58.200	-0.730	-1.227%	6.65万	0.00亿	0.000%
2026-04-13	57.960	59.480	60.720	56.210	1.170	2.007%	9.43万	0.00亿	0.000%
2026-04-10	57.350	58.310	60.450	56.770	0.000	0.000%	8.98万	0.00亿	0.000%
2026-04-09	56.000	57.300	59.900	55.680	0.000	0.000%	5.86万	0.00亿	0.000%
2026-04-08	53.300	56.950	57.070	53.300	0.000	0.000%	8.88万	0.00亿	0.000%
2026-04-07	51.520	51.610	52.520	50.480	0.000	0.000%	7.86万	0.00亿	0.000%
2026-04-03	54.370	50.560	54.530	50.020	0.000	0.000%	12.00万	0.00亿	0.000%
2026-04-02	57.450	54.530	57.870	54.000	0.000	0.000%	5.60万	0.00亿	0.000%
2026-04-01	56.560	56.660	58.080	56.010	0.000	0.000%	4.66万	0.00亿	0.000%