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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 69.32 | 71.22 | 68.28 | 69.48 | +2.23% | 5.12 | 5.20% |
| 2025-05-23 | 66.10 | 71.68 | 64.99 | 67.96 | +2.25% | 5.87 | 6.06% |
| 2025-05-22 | 64.15 | 68.49 | 64.02 | 66.47 | +2.10% | 4.54 | 4.78% |
| 2025-05-21 | 64.17 | 67.37 | 63.45 | 65.10 | -0.94% | 4.85 | 5.22% |
| 2025-05-20 | 68.66 | 71.75 | 65.69 | 65.71 | -6.10% | 6.37 | 6.56% |
| 2025-05-19 | 65.82 | 70.50 | 64.16 | 69.98 | +6.03% | 7.63 | 7.98% |
| 2025-05-16 | 62.66 | 68.66 | 62.66 | 66.01 | +4.28% | 8.06 | 8.63% |
| 2025-05-15 | 62.72 | 63.69 | 61.08 | 63.30 | +0.61% | 4.40 | 4.97% |
| 2025-05-14 | 63.32 | 65.25 | 62.12 | 62.92 | -2.09% | 4.75 | 5.27% |
| 2025-05-13 | 66.76 | 66.86 | 63.45 | 64.26 | -2.69% | 4.32 | 4.68% |
| 2025-05-12 | 63.92 | 67.13 | 62.51 | 66.03 | +6.21% | 7.89 | 8.56% |
| 2025-05-09 | 63.81 | 64.63 | 59.66 | 62.17 | -2.60% | 7.13 | 8.09% |
| 2025-05-08 | 57.77 | 67.18 | 57.03 | 63.83 | +10.20% | 9.68 | 11.18% |
| 2025-05-07 | 58.72 | 59.61 | 56.96 | 57.92 | -0.31% | 5.55 | 6.75% |
| 2025-05-06 | 57.77 | 58.87 | 55.92 | 58.10 | +3.20% | 6.56 | 8.03% |