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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 195.11 | 212.82 | 195.11 | 206.38 | +12.71% | 24.73 | 8.55% |
| 2026-01-15 | 182.73 | 188.88 | 177.00 | 183.10 | +2.01% | 11.29 | 4.40% |
| 2026-01-14 | 177.01 | 184.98 | 173.00 | 179.50 | -0.28% | 14.51 | 5.76% |
| 2026-01-13 | 171.01 | 187.80 | 169.51 | 180.00 | +3.75% | 20.02 | 7.82% |
| 2026-01-12 | 178.21 | 179.16 | 166.01 | 173.50 | -4.11% | 16.97 | 7.00% |
| 2026-01-09 | 172.22 | 181.87 | 169.78 | 180.94 | +4.90% | 17.86 | 7.21% |
| 2026-01-08 | 174.81 | 188.46 | 169.98 | 172.49 | -1.02% | 23.48 | 9.43% |
| 2026-01-07 | 160.00 | 180.86 | 160.00 | 174.26 | +4.88% | 19.11 | 7.78% |
| 2026-01-06 | 158.70 | 170.25 | 158.70 | 166.15 | +3.20% | 18.30 | 7.81% |
| 2026-01-05 | 146.00 | 166.00 | 142.90 | 161.00 | +16.08% | 21.66 | 9.62% |
| 2025-12-31 | 132.00 | 140.00 | 132.00 | 138.70 | +2.44% | 15.29 | 7.92% |
| 2025-12-30 | 121.82 | 141.88 | 121.00 | 135.39 | +8.92% | 19.80 | 10.69% |
| 2025-12-29 | 112.50 | 128.88 | 112.50 | 124.30 | +14.23% | 16.50 | 9.70% |
| 2025-12-26 | 108.80 | 111.75 | 106.80 | 108.82 | -1.70% | 6.14 | 4.00% |
| 2025-12-25 | 106.66 | 114.00 | 104.01 | 110.70 | +4.14% | 10.44 | 6.82% |
| 2025-12-24 | 108.04 | 109.00 | 106.20 | 106.30 | -1.61% | 3.95 | 2.61% |
| 2025-12-23 | 106.96 | 109.18 | 105.69 | 108.04 | +1.10% | 4.26 | 2.80% |
| 2025-12-22 | 106.67 | 109.50 | 105.30 | 106.86 | +0.20% | 5.91 | 3.91% |
| 2025-12-19 | 109.00 | 110.98 | 106.27 | 106.65 | -1.25% | 4.58 | 3.00% |
| 2025-12-18 | 110.30 | 111.30 | 108.00 | 108.00 | -2.24% | 4.27 | 2.77% |