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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 65.12 | 65.73 | 64.24 | 64.26 | -3.29% | 4.28 | 4.66% |
| 2025-07-21 | 68.10 | 68.86 | 64.38 | 66.45 | -1.42% | 7.13 | 7.58% |
| 2025-07-18 | 66.28 | 68.08 | 65.76 | 67.40 | +0.45% | 4.91 | 5.19% |
| 2025-07-17 | 68.24 | 70.36 | 66.24 | 67.10 | -1.46% | 7.80 | 8.09% |
| 2025-07-16 | 63.69 | 69.54 | 61.97 | 68.09 | +7.00% | 8.67 | 9.15% |
| 2025-07-15 | 62.67 | 64.59 | 62.49 | 63.64 | -0.55% | 4.65 | 5.19% |
| 2025-07-14 | 58.53 | 64.30 | 58.19 | 63.99 | +9.61% | 7.70 | 8.83% |
| 2025-07-11 | 56.52 | 58.93 | 55.98 | 58.38 | +3.30% | 4.09 | 5.01% |
| 2025-07-10 | 56.12 | 57.21 | 55.77 | 56.51 | -0.58% | 2.50 | 3.13% |
| 2025-07-09 | 58.11 | 60.10 | 56.76 | 56.84 | -1.08% | 4.55 | 5.51% |
| 2025-07-08 | 57.15 | 58.06 | 56.79 | 57.46 | -0.30% | 2.72 | 3.35% |
| 2025-07-07 | 58.86 | 58.86 | 57.15 | 57.63 | -2.78% | 3.56 | 4.35% |
| 2025-07-04 | 59.97 | 60.86 | 58.93 | 59.28 | -2.67% | 3.47 | 4.11% |
| 2025-07-03 | 61.25 | 64.42 | 59.63 | 60.90 | -1.06% | 5.26 | 6.01% |
| 2025-07-02 | 60.61 | 62.05 | 60.14 | 61.56 | +0.17% | 3.42 | 3.96% |
| 2025-07-01 | 60.94 | 62.57 | 60.50 | 61.45 | -0.04% | 2.89 | 3.32% |
| 2025-06-30 | 61.11 | 63.26 | 60.51 | 61.48 | +0.61% | 4.66 | 5.31% |
| 2025-06-27 | 60.80 | 62.58 | 60.06 | 61.11 | -0.48% | 5.83 | 6.72% |
| 2025-06-26 | 61.94 | 63.68 | 60.66 | 61.41 | +4.56% | 8.92 | 10.18% |
| 2025-06-25 | 55.94 | 59.26 | 55.83 | 58.73 | +5.01% | 8.42 | 10.26% |