安靠智电(300617)股票信息
| 股票代码 | 300617 |
| 股票名称 | 安靠智电 |
| 最新价/元 | 27.51 |
| 涨跌额/元 | -3.52 |
| 涨跌幅/% | -11.34 |
| 买入/元 | 27.50 |
| 卖出/元 | 27.51 |
| 昨收/元 | 31.03 |
| 今开/元 | 29.81 |
| 最高/元 | 29.81 |
| 最低/元 | 27.51 |
| 成交量/手 | 37415.20 |
| 成交额/万 | 10708.75 |
| 股净值/元 | 22.37 |
| 市净率 | 1.64 |
| 总市值/万 | 460407.79 |
| 流通值/万 | 386767.59 |
| 换手率/% | 2.66 |
| 入市日期 | 2017-02-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
安靠智电(300617)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 29.81 | 27.51 | -3.52 | -11.34 | 37415.20 | 10708.75 | 2.66 |
| 2024-10-08 | 33.00 | 31.03 | 3.24 | 11.66 | 69369.25 | 21161.73 | 4.93 |
| 2024-09-30 | 25.76 | 27.79 | 2.78 | 11.12 | 51265.25 | 13852.80 | 3.65 |
| 2024-09-27 | 23.81 | 25.01 | 1.29 | 5.44 | 24698.65 | 6071.29 | 1.76 |
| 2024-09-26 | 23.04 | 23.72 | 0.60 | 2.60 | 11966.00 | 2789.78 | 0.85 |
| 2024-09-25 | 22.80 | 23.12 | 0.43 | 1.90 | 14650.75 | 3411.95 | 1.04 |
| 2024-09-24 | 22.22 | 22.69 | 0.54 | 2.44 | 9791.50 | 2196.26 | 0.70 |
| 2024-09-23 | 22.01 | 22.15 | 0.14 | 0.64 | 3920.65 | 864.83 | 0.28 |
| 2024-09-20 | 22.35 | 22.01 | -0.36 | -1.61 | 5671.00 | 1250.79 | 0.40 |
| 2024-09-19 | 22.29 | 22.37 | 0.18 | 0.81 | 4762.00 | 1067.44 | 0.34 |
| 2024-09-18 | 22.02 | 22.19 | 0.11 | 0.50 | 2966.00 | 653.82 | 0.21 |
| 2024-09-13 | 22.64 | 22.08 | -0.49 | -2.17 | 4372.00 | 974.60 | 0.31 |
| 2024-09-12 | 22.80 | 22.57 | 0.02 | 0.09 | 5642.30 | 1287.84 | 0.40 |
| 2024-09-11 | 22.30 | 22.55 | 0.12 | 0.54 | 4922.00 | 1110.54 | 0.35 |
| 2024-09-10 | 22.25 | 22.43 | 0.29 | 1.31 | 4140.00 | 921.74 | 0.29 |
| 2024-09-09 | 22.27 | 22.14 | -0.22 | -0.98 | 4563.00 | 1010.18 | 0.32 |
| 2024-09-06 | 22.84 | 22.36 | -0.48 | -2.10 | 4112.00 | 924.95 | 0.29 |
| 2024-09-05 | 23.01 | 22.84 | -0.01 | -0.04 | 3731.00 | 853.21 | 0.27 |
| 2024-09-04 | 22.83 | 22.85 | 0.05 | 0.22 | 3829.00 | 873.54 | 0.27 |
| 2024-09-03 | 22.50 | 22.80 | 0.31 | 1.38 | 3479.29 | 790.04 | 0.25 |
| 2024-09-02 | 22.86 | 22.49 | -0.29 | -1.27 | 5903.00 | 1341.65 | 0.42 |
| 2024-08-30 | 22.30 | 22.78 | 0.42 | 1.88 | 10298.00 | 2349.42 | 0.73 |
| 2024-08-29 | 21.80 | 22.36 | 0.44 | 2.01 | 8111.84 | 1804.12 | 0.58 |
| 2024-08-28 | 21.99 | 21.92 | -0.14 | -0.64 | 5611.00 | 1233.25 | 0.40 |
| 2024-08-27 | 22.40 | 22.06 | -0.47 | -2.09 | 6410.00 | 1421.88 | 0.46 |
| 2024-08-26 | 22.27 | 22.53 | 0.25 | 1.12 | 6275.00 | 1406.39 | 0.45 |
| 2024-08-23 | 22.59 | 22.28 | -0.52 | -2.28 | 6961.00 | 1563.61 | 0.74 |
| 2024-08-22 | 23.19 | 22.80 | -0.14 | -0.61 | 9093.00 | 2089.00 | 0.97 |
| 2024-08-21 | 22.79 | 22.94 | 0.01 | 0.04 | 8720.00 | 1989.78 | 0.93 |
| 2024-08-20 | 23.81 | 22.93 | -0.83 | -3.49 | 24868.99 | 5656.08 | 2.65 |
| 2024-08-19 | 24.57 | 23.76 | -0.81 | -3.30 | 8899.04 | 2157.16 | 0.95 |
| 2024-08-16 | 24.80 | 24.57 | -0.26 | -1.05 | 5503.00 | 1358.51 | 0.59 |
| 2024-08-15 | 24.71 | 24.83 | 0.06 | 0.24 | 7234.00 | 1789.83 | 0.77 |
| 2024-08-14 | 25.13 | 24.77 | -0.32 | -1.28 | 5261.85 | 1308.61 | 0.56 |
| 2024-08-13 | 24.66 | 25.09 | 0.43 | 1.74 | 7266.14 | 1812.01 | 0.78 |
| 2024-08-12 | 24.75 | 24.66 | -0.04 | -0.16 | 5203.00 | 1291.94 | 0.56 |
| 2024-08-09 | 24.75 | 24.70 | -0.01 | -0.04 | 4934.00 | 1223.19 | 0.53 |
| 2024-08-08 | 24.95 | 24.71 | -0.56 | -2.22 | 10718.52 | 2655.50 | 1.14 |
| 2024-08-07 | 25.01 | 25.27 | 0.75 | 3.06 | 19232.47 | 4863.81 | 2.05 |
| 2024-08-06 | 24.55 | 24.52 | 0.23 | 0.95 | 6219.09 | 1525.04 | 0.66 |
| 2024-08-05 | 24.48 | 24.29 | -0.41 | -1.66 | 11529.96 | 2830.25 | 1.23 |
| 2024-08-02 | 25.18 | 24.70 | -0.57 | -2.26 | 9530.29 | 2371.53 | 1.02 |
| 2024-08-01 | 25.28 | 25.27 | -0.07 | -0.28 | 8921.19 | 2256.85 | 0.95 |
| 2024-07-31 | 24.60 | 25.34 | 0.76 | 3.09 | 14620.20 | 3678.19 | 1.56 |
| 2024-07-30 | 24.89 | 24.58 | -0.38 | -1.52 | 9669.20 | 2378.86 | 1.03 |
| 2024-07-29 | 25.32 | 24.96 | -0.34 | -1.34 | 9365.00 | 2360.38 | 1.00 |
| 2024-07-26 | 25.05 | 25.30 | 0.22 | 0.88 | 9195.00 | 2325.90 | 0.98 |
| 2024-07-25 | 25.13 | 25.08 | -0.20 | -0.79 | 11449.00 | 2849.95 | 1.22 |
| 2024-07-24 | 25.18 | 25.28 | 0.05 | 0.20 | 9073.00 | 2290.48 | 0.97 |
| 2024-07-23 | 25.84 | 25.23 | -0.81 | -3.11 | 9922.00 | 2539.02 | 1.06 |
| 2024-07-22 | 25.67 | 26.04 | 0.24 | 0.93 | 10157.00 | 2649.94 | 1.08 |
| 2024-07-19 | 25.58 | 25.80 | 0.11 | 0.43 | 9256.00 | 2389.50 | 0.99 |
| 2024-07-18 | 25.21 | 25.69 | 0.32 | 1.26 | 11303.30 | 2878.15 | 1.21 |
| 2024-07-17 | 26.13 | 25.37 | -0.76 | -2.91 | 13381.30 | 3422.18 | 1.43 |
| 2024-07-16 | 25.88 | 26.13 | 0.06 | 0.23 | 11189.80 | 2903.37 | 1.19 |
| 2024-07-15 | 26.48 | 26.07 | -0.51 | -1.92 | 15814.30 | 4126.76 | 1.69 |
| 2024-07-12 | 27.14 | 26.58 | -0.55 | -2.03 | 16729.75 | 4472.64 | 1.78 |
| 2024-07-11 | 26.95 | 27.13 | 0.39 | 1.46 | 25321.75 | 6828.82 | 2.70 |
| 2024-07-10 | 27.45 | 26.74 | -0.65 | -2.37 | 24432.40 | 6534.58 | 2.61 |
| 2024-07-09 | 26.45 | 27.39 | 0.72 | 2.70 | 37296.00 | 9878.78 | 3.98 |
| 2024-07-08 | 26.80 | 26.67 | -0.43 | -1.59 | 13770.15 | 3664.71 | 1.47 |
| 2024-07-05 | 26.31 | 27.10 | 0.49 | 1.84 | 20223.00 | 5428.19 | 2.16 |
| 2024-07-04 | 26.80 | 26.61 | -0.12 | -0.45 | 19907.00 | 5317.79 | 2.12 |
| 2024-07-03 | 28.18 | 26.73 | -1.46 | -5.18 | 28137.00 | 7595.03 | 3.00 |
| 2024-07-02 | 28.24 | 28.19 | -0.28 | -0.98 | 25791.85 | 7237.26 | 2.75 |
| 2024-07-01 | 27.81 | 28.47 | 0.42 | 1.50 | 36571.00 | 10314.08 | 3.90 |
| 2024-06-28 | 26.02 | 28.05 | 1.91 | 7.31 | 54428.15 | 14975.64 | 5.81 |
| 2024-06-27 | 26.95 | 26.14 | -1.01 | -3.72 | 28812.00 | 7583.81 | 3.07 |
| 2024-06-26 | 25.96 | 27.15 | 0.67 | 2.53 | 24768.95 | 6616.93 | 2.64 |
| 2024-06-25 | 26.83 | 26.48 | -0.46 | -1.71 | 24130.00 | 6394.92 | 2.57 |
| 2024-06-24 | 27.93 | 26.94 | -1.30 | -4.60 | 34890.00 | 9578.00 | 3.72 |
| 2024-06-21 | 28.30 | 28.24 | -0.32 | -1.12 | 33533.71 | 9502.24 | 3.58 |
| 2024-06-20 | 27.70 | 28.56 | 0.66 | 2.37 | 55019.09 | 15684.74 | 5.87 |
| 2024-06-19 | 28.80 | 27.90 | -1.02 | -3.53 | 39399.46 | 11097.17 | 4.20 |
| 2024-06-18 | 29.21 | 28.92 | -0.33 | -1.13 | 53992.00 | 15528.96 | 5.76 |
| 2024-06-17 | 26.99 | 29.25 | 1.81 | 6.60 | 84358.27 | 24966.82 | 9.00 |
| 2024-06-14 | 26.65 | 27.44 | 0.77 | 2.89 | 38209.03 | 10492.85 | 4.08 |
| 2024-06-13 | 26.34 | 26.67 | 0.12 | 0.45 | 20684.00 | 5497.15 | 2.21 |
| 2024-06-12 | 25.90 | 26.55 | 0.68 | 2.63 | 18338.03 | 4813.75 | 1.96 |
| 2024-06-11 | 25.60 | 25.87 | 0.02 | 0.08 | 15000.00 | 3841.06 | 1.60 |
| 2024-06-07 | 25.83 | 25.85 | 0.14 | 0.55 | 15287.75 | 3939.95 | 1.63 |
| 2024-06-06 | 26.33 | 25.71 | -0.46 | -1.76 | 23020.00 | 5985.81 | 2.46 |
| 2024-06-05 | 27.30 | 26.35 | -1.19 | -4.32 | 21457.00 | 5725.10 | 2.29 |
| 2024-06-04 | 27.00 | 27.54 | 0.39 | 1.44 | 31546.05 | 8481.24 | 3.37 |
| 2024-06-03 | 28.10 | 27.15 | -1.01 | -3.59 | 31716.00 | 8627.85 | 3.38 |
| 2024-05-31 | 28.09 | 28.16 | -0.01 | -0.04 | 28965.00 | 8111.97 | 3.09 |
| 2024-05-30 | 28.57 | 28.17 | -0.49 | -1.71 | 28169.05 | 7966.54 | 3.01 |
| 2024-05-29 | 28.97 | 28.66 | -0.92 | -3.11 | 42006.55 | 12020.45 | 4.48 |
| 2024-05-28 | 28.59 | 29.58 | 1.23 | 4.34 | 88877.25 | 25861.67 | 9.48 |
| 2024-05-27 | 27.56 | 28.35 | 0.97 | 3.54 | 60081.51 | 16903.35 | 6.41 |
| 2024-05-24 | 25.60 | 27.38 | 1.58 | 6.12 | 57332.21 | 15722.80 | 6.12 |
| 2024-05-23 | 26.80 | 25.80 | -1.05 | -3.91 | 22101.01 | 5753.02 | 2.36 |
| 2024-05-22 | 26.23 | 26.85 | 0.41 | 1.55 | 20054.50 | 5328.62 | 2.14 |
| 2024-05-21 | 27.95 | 26.44 | -1.45 | -5.20 | 40619.46 | 10904.47 | 4.33 |
| 2024-05-20 | 27.73 | 27.89 | -0.40 | -1.41 | 47525.75 | 13147.26 | 5.07 |
| 2024-05-17 | 27.87 | 28.29 | 0.11 | 0.39 | 23959.50 | 6756.36 | 2.56 |
| 2024-05-16 | 28.13 | 28.18 | -0.31 | -1.09 | 29992.06 | 8503.19 | 3.20 |
| 2024-05-15 | 29.12 | 28.49 | -1.60 | -5.32 | 54920.45 | 15913.21 | 5.86 |
| 2024-05-14 | 29.45 | 30.09 | 1.04 | 3.58 | 103702.72 | 31486.20 | 11.06 |
| 2024-05-13 | 28.33 | 29.05 | 0.36 | 1.26 | 50349.34 | 14309.60 | 5.37 |
日K线
周K线
月K线
