斯菱智驱 sz.301550
195.20
-0.77%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 198.01 | 204.85 | 192.13 | 195.20 | -0.77% | 18.52 | 6.59% |
| 2026-05-21 | 184.74 | 208.00 | 184.21 | 196.72 | +5.48% | 22.08 | 7.89% |
| 2026-05-20 | 190.00 | 190.19 | 183.00 | 186.50 | -1.95% | 9.90 | 3.77% |
| 2026-05-19 | 191.91 | 197.00 | 188.00 | 190.20 | -0.20% | 11.60 | 4.30% |
| 2026-05-18 | 182.00 | 194.99 | 180.03 | 190.58 | +3.98% | 17.96 | 6.73% |
| 2026-05-15 | 174.60 | 189.95 | 169.53 | 183.29 | +6.22% | 17.80 | 6.97% |
| 2026-05-14 | 182.18 | 183.32 | 172.03 | 172.55 | -5.29% | 10.78 | 4.31% |
| 2026-05-13 | 185.00 | 186.22 | 180.30 | 182.18 | -2.68% | 8.83 | 3.43% |
| 2026-05-12 | 190.76 | 192.61 | 185.45 | 187.20 | -1.09% | 9.36 | 3.54% |
| 2026-05-11 | 189.00 | 194.38 | 187.66 | 189.27 | -2.39% | 13.70 | 5.09% |
| 2026-05-08 | 187.00 | 197.00 | 184.50 | 193.90 | +4.02% | 20.50 | 7.57% |
| 2026-05-07 | 169.90 | 186.88 | 167.00 | 186.40 | +10.58% | 14.19 | 5.53% |
| 2026-05-06 | 159.99 | 170.40 | 158.00 | 168.57 | +5.39% | 10.25 | 4.37% |
| 2026-04-30 | 155.00 | 161.75 | 153.49 | 159.95 | +4.24% | 8.83 | 3.95% |
| 2026-04-29 | 154.86 | 155.30 | 151.61 | 153.45 | -0.94% | 3.81 | 1.76% |
| 2026-04-28 | 158.91 | 159.50 | 153.57 | 154.90 | -2.46% | 6.23 | 2.82% |
| 2026-04-27 | 150.55 | 161.50 | 149.99 | 158.80 | +6.01% | 10.10 | 4.52% |
| 2026-04-24 | 151.54 | 156.28 | 149.76 | 149.80 | -1.15% | 7.78 | 3.61% |
| 2026-04-23 | 157.48 | 158.78 | 150.08 | 151.54 | -4.91% | 9.36 | 4.34% |
| 2026-04-22 | 156.99 | 162.49 | 154.60 | 159.37 | +1.11% | 7.18 | 3.20% |