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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 51.64 | 57.15 | 51.44 | 55.92 | +9.03% | 9.30 | 11.93% |
| 2025-06-23 | 52.72 | 53.55 | 50.86 | 51.29 | -3.45% | 5.44 | 7.42% |
| 2025-06-20 | 55.59 | 55.59 | 51.64 | 53.12 | -2.85% | 5.97 | 7.95% |
| 2025-06-19 | 65.06 | 65.49 | 53.02 | 54.68 | -15.75% | 13.74 | 16.61% |
| 2025-06-18 | 65.08 | 66.64 | 64.20 | 64.90 | +0.53% | 3.60 | 3.90% |
| 2025-06-17 | 66.97 | 67.42 | 64.09 | 64.56 | -3.75% | 3.55 | 3.86% |
| 2025-06-16 | 66.86 | 69.30 | 66.48 | 67.07 | -0.33% | 3.03 | 3.16% |
| 2025-06-13 | 68.90 | 70.43 | 67.13 | 67.29 | -2.42% | 2.62 | 2.72% |
| 2025-06-12 | 67.06 | 70.56 | 67.06 | 68.96 | +2.30% | 3.74 | 3.84% |
| 2025-06-11 | 67.27 | 68.77 | 66.03 | 67.41 | +2.25% | 4.46 | 4.64% |
| 2025-06-10 | 70.92 | 71.30 | 64.99 | 65.93 | -7.25% | 6.63 | 7.02% |
| 2025-06-09 | 70.93 | 74.71 | 70.03 | 71.09 | +0.14% | 4.44 | 4.35% |
| 2025-06-06 | 71.48 | 71.95 | 69.20 | 70.99 | -2.16% | 3.98 | 4.00% |
| 2025-06-05 | 72.75 | 74.34 | 71.32 | 72.56 | -0.29% | 3.74 | 3.63% |
| 2025-06-04 | 70.49 | 74.56 | 70.00 | 72.77 | +3.31% | 5.84 | 5.74% |
| 2025-06-03 | 72.09 | 75.47 | 69.82 | 70.44 | -5.28% | 6.40 | 6.21% |
| 2025-05-30 | 76.58 | 77.72 | 72.16 | 74.36 | -5.26% | 5.52 | 5.20% |
| 2025-05-29 | 76.22 | 81.25 | 70.23 | 78.50 | +2.98% | 9.61 | 9.03% |
| 2025-05-28 | 73.62 | 79.31 | 72.44 | 76.22 | +3.19% | 8.66 | 8.03% |
| 2025-05-27 | 68.17 | 74.36 | 66.78 | 73.87 | +6.32% | 8.82 | 8.74% |