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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 134.89 | 138.42 | 129.37 | 130.18 | -4.39% | 5.59 | 2.97% |
| 2026-03-20 | 140.90 | 143.82 | 136.16 | 136.16 | -2.74% | 5.93 | 3.01% |
| 2026-03-19 | 145.00 | 145.68 | 138.93 | 140.00 | -4.26% | 5.86 | 2.94% |
| 2026-03-18 | 146.09 | 147.50 | 142.50 | 146.23 | +1.82% | 5.05 | 2.46% |
| 2026-03-17 | 145.00 | 150.00 | 141.00 | 143.61 | +0.13% | 7.35 | 3.56% |
| 2026-03-16 | 146.12 | 147.00 | 141.26 | 143.43 | -1.42% | 5.16 | 2.55% |
| 2026-03-13 | 148.38 | 150.39 | 145.21 | 145.50 | -3.12% | 4.50 | 2.17% |
| 2026-03-12 | 148.80 | 155.47 | 147.80 | 150.19 | +0.97% | 7.50 | 3.50% |
| 2026-03-11 | 152.47 | 154.00 | 148.31 | 148.74 | -2.34% | 7.01 | 3.31% |
| 2026-03-10 | 146.52 | 153.55 | 146.52 | 152.30 | +5.03% | 9.02 | 4.24% |
| 2026-03-09 | 143.14 | 147.00 | 140.50 | 145.00 | -2.79% | 6.17 | 3.04% |
| 2026-03-06 | 146.00 | 155.00 | 145.00 | 149.16 | +1.66% | 5.62 | 2.66% |
| 2026-03-05 | 151.00 | 152.66 | 144.12 | 146.73 | -0.14% | 5.89 | 2.84% |
| 2026-03-04 | 148.28 | 151.50 | 146.00 | 146.94 | -1.97% | 7.42 | 3.54% |
| 2026-03-03 | 163.62 | 166.34 | 149.00 | 149.90 | -7.92% | 9.48 | 4.32% |
| 2026-03-02 | 164.00 | 168.53 | 160.99 | 162.80 | -2.64% | 6.95 | 3.00% |
| 2026-02-27 | 170.00 | 171.59 | 166.70 | 167.21 | -2.46% | 5.51 | 2.32% |
| 2026-02-26 | 171.00 | 175.63 | 167.81 | 171.43 | +0.16% | 6.41 | 2.65% |
| 2026-02-25 | 170.34 | 174.80 | 165.50 | 171.16 | +0.75% | 7.01 | 2.91% |
| 2026-02-24 | 179.00 | 180.20 | 169.39 | 169.89 | -3.29% | 9.49 | 3.89% |