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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 156.79 | 163.26 | 156.00 | 157.62 | -0.39% | 7.65 | 3.41% |
| 2026-04-20 | 161.02 | 161.90 | 155.30 | 158.24 | -2.79% | 8.49 | 3.82% |
| 2026-04-17 | 157.04 | 164.24 | 154.50 | 162.79 | +0.91% | 8.88 | 3.95% |
| 2026-04-16 | 166.00 | 170.70 | 157.50 | 161.33 | +1.66% | 12.85 | 5.59% |
| 2026-04-15 | 155.10 | 166.60 | 154.97 | 158.70 | +2.92% | 11.05 | 4.85% |
| 2026-04-14 | 158.79 | 159.90 | 153.08 | 154.20 | -2.60% | 9.27 | 4.21% |
| 2026-04-13 | 166.00 | 168.60 | 157.15 | 158.32 | -5.64% | 10.37 | 4.57% |
| 2026-04-10 | 170.22 | 177.80 | 167.68 | 167.79 | -0.94% | 8.72 | 3.60% |
| 2026-04-09 | 165.17 | 172.83 | 162.61 | 169.38 | +2.09% | 7.90 | 3.32% |
| 2026-04-08 | 163.89 | 167.66 | 163.00 | 165.91 | +4.15% | 6.65 | 2.85% |
| 2026-04-07 | 160.80 | 163.20 | 157.00 | 159.30 | -1.06% | 5.83 | 2.58% |
| 2026-04-03 | 157.99 | 162.83 | 155.81 | 161.00 | +1.55% | 6.46 | 2.86% |
| 2026-04-02 | 161.00 | 166.60 | 158.00 | 158.55 | -2.24% | 7.49 | 3.30% |
| 2026-04-01 | 158.32 | 165.75 | 156.56 | 162.18 | +5.30% | 11.27 | 4.96% |
| 2026-03-31 | 158.77 | 159.88 | 153.80 | 154.02 | -2.52% | 7.78 | 3.52% |
| 2026-03-30 | 149.02 | 158.90 | 148.60 | 158.00 | +3.26% | 10.66 | 4.86% |
| 2026-03-27 | 145.00 | 157.48 | 141.77 | 153.01 | +4.27% | 12.81 | 6.01% |
| 2026-03-26 | 148.00 | 152.99 | 143.40 | 146.75 | +0.27% | 11.26 | 5.37% |
| 2026-03-25 | 133.88 | 148.31 | 132.56 | 146.36 | +10.58% | 11.28 | 5.60% |
| 2026-03-24 | 134.00 | 134.14 | 127.00 | 132.36 | +1.67% | 4.88 | 2.66% |