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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 181.88 | 184.68 | 175.00 | 175.67 | -4.42% | 11.06 | 4.41% |
| 2026-02-12 | 178.95 | 194.99 | 178.95 | 183.80 | -0.10% | 15.82 | 5.98% |
| 2026-02-11 | 175.02 | 187.88 | 172.08 | 183.99 | +6.08% | 18.84 | 7.38% |
| 2026-02-10 | 168.42 | 177.77 | 168.00 | 173.45 | +1.67% | 13.08 | 5.37% |
| 2026-02-09 | 177.75 | 179.97 | 165.60 | 170.60 | -4.16% | 18.60 | 7.70% |
| 2026-02-06 | 164.00 | 183.00 | 160.60 | 178.00 | +7.94% | 24.52 | 9.99% |
| 2026-02-05 | 163.84 | 168.80 | 161.01 | 164.90 | +0.18% | 8.92 | 3.83% |
| 2026-02-04 | 164.09 | 165.86 | 160.17 | 164.60 | +0.06% | 8.92 | 3.88% |
| 2026-02-03 | 166.00 | 167.50 | 160.60 | 164.50 | +0.73% | 8.93 | 3.85% |
| 2026-02-02 | 168.00 | 175.00 | 162.42 | 163.31 | -3.30% | 15.27 | 6.47% |
| 2026-01-30 | 167.68 | 173.50 | 162.00 | 168.88 | +0.60% | 12.77 | 5.39% |
| 2026-01-29 | 184.89 | 185.88 | 166.89 | 167.88 | -8.42% | 18.13 | 7.45% |
| 2026-01-28 | 184.20 | 187.00 | 178.50 | 183.31 | -1.47% | 12.97 | 5.05% |
| 2026-01-27 | 187.00 | 191.00 | 181.64 | 186.04 | -0.24% | 10.62 | 4.03% |
| 2026-01-26 | 193.77 | 196.00 | 185.66 | 186.48 | -3.75% | 12.04 | 4.53% |
| 2026-01-23 | 196.00 | 202.92 | 190.01 | 193.75 | -1.73% | 12.27 | 4.47% |
| 2026-01-22 | 195.67 | 198.88 | 189.50 | 197.17 | +0.09% | 12.89 | 4.71% |
| 2026-01-21 | 196.49 | 206.50 | 195.20 | 197.00 | -0.51% | 14.69 | 5.20% |
| 2026-01-20 | 201.90 | 207.52 | 192.00 | 198.00 | -1.03% | 16.63 | 5.93% |
| 2026-01-19 | 203.27 | 207.19 | 196.27 | 200.06 | -3.06% | 19.76 | 6.94% |