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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 70.36 | 77.67 | 68.57 | 75.24 | +6.69% | 10.00 | 9.64% |
| 2025-08-18 | 70.58 | 72.29 | 69.66 | 70.52 | +0.46% | 5.66 | 5.63% |
| 2025-08-15 | 68.91 | 70.75 | 68.10 | 70.20 | +2.14% | 4.91 | 4.98% |
| 2025-08-14 | 69.77 | 70.25 | 67.79 | 68.72 | -1.47% | 3.97 | 4.05% |
| 2025-08-13 | 70.01 | 71.88 | 69.26 | 69.75 | -1.18% | 4.64 | 4.67% |
| 2025-08-12 | 69.47 | 71.22 | 68.82 | 70.58 | +1.40% | 4.54 | 4.57% |
| 2025-08-11 | 70.90 | 70.90 | 67.82 | 69.61 | -1.66% | 6.96 | 7.07% |
| 2025-08-08 | 70.67 | 73.32 | 69.20 | 70.78 | -0.68% | 6.15 | 6.10% |
| 2025-08-07 | 72.77 | 73.33 | 68.86 | 71.27 | -1.50% | 8.19 | 8.18% |
| 2025-08-06 | 64.97 | 72.42 | 64.86 | 72.35 | +10.36% | 13.66 | 13.86% |
| 2025-08-05 | 66.10 | 67.18 | 64.47 | 65.56 | +0.36% | 3.61 | 3.88% |
| 2025-08-04 | 61.19 | 65.33 | 61.06 | 65.33 | +5.75% | 4.64 | 5.16% |
| 2025-08-01 | 63.49 | 64.35 | 61.29 | 61.78 | -3.30% | 4.36 | 4.95% |
| 2025-07-31 | 64.09 | 66.57 | 63.77 | 63.88 | -1.22% | 3.77 | 4.09% |
| 2025-07-30 | 66.17 | 66.58 | 64.04 | 64.68 | -3.12% | 4.27 | 4.64% |
| 2025-07-29 | 64.59 | 68.15 | 64.49 | 66.76 | +2.74% | 5.42 | 5.75% |
| 2025-07-28 | 67.00 | 67.85 | 64.50 | 64.97 | -1.38% | 3.34 | 3.59% |
| 2025-07-25 | 65.79 | 66.47 | 65.07 | 65.88 | -0.89% | 2.82 | 3.04% |
| 2025-07-24 | 65.28 | 68.72 | 65.28 | 66.47 | +1.94% | 5.70 | 5.98% |
| 2025-07-23 | 63.60 | 65.41 | 63.59 | 65.21 | +1.47% | 4.29 | 4.69% |