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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 106.25 | 111.76 | 106.25 | 110.47 | +4.46% | 6.80 | 4.42% |
| 2025-12-16 | 107.89 | 108.80 | 105.56 | 105.75 | -1.98% | 3.52 | 2.35% |
| 2025-12-15 | 109.96 | 111.50 | 107.75 | 107.89 | -2.67% | 5.37 | 3.49% |
| 2025-12-12 | 113.48 | 115.65 | 107.57 | 110.85 | -2.33% | 10.59 | 6.72% |
| 2025-12-11 | 115.51 | 116.60 | 113.00 | 113.50 | -1.65% | 5.94 | 3.68% |
| 2025-12-10 | 116.04 | 117.87 | 113.02 | 115.40 | -0.94% | 6.17 | 3.79% |
| 2025-12-09 | 117.76 | 121.73 | 115.87 | 116.50 | -4.66% | 9.03 | 5.43% |
| 2025-12-08 | 116.80 | 123.00 | 112.50 | 122.20 | +3.79% | 14.16 | 8.58% |
| 2025-12-05 | 108.88 | 120.50 | 108.48 | 117.74 | +7.86% | 16.35 | 10.10% |
| 2025-12-04 | 112.36 | 119.60 | 109.00 | 109.16 | +3.42% | 16.53 | 10.30% |
| 2025-12-03 | 105.34 | 108.55 | 103.00 | 105.55 | +0.14% | 7.34 | 4.91% |
| 2025-12-02 | 104.09 | 108.56 | 101.54 | 105.40 | -0.14% | 7.46 | 4.99% |
| 2025-12-01 | 106.08 | 107.49 | 103.10 | 105.55 | -1.33% | 8.25 | 5.57% |
| 2025-11-28 | 105.00 | 108.68 | 102.58 | 106.97 | +1.78% | 10.69 | 7.17% |
| 2025-11-27 | 103.00 | 111.11 | 101.51 | 105.10 | +0.21% | 12.88 | 8.68% |
| 2025-11-26 | 93.55 | 106.50 | 93.08 | 104.88 | +11.00% | 13.45 | 9.42% |
| 2025-11-25 | 90.96 | 97.80 | 90.96 | 94.49 | +4.21% | 7.78 | 5.78% |
| 2025-11-24 | 87.20 | 91.91 | 86.13 | 90.67 | +2.80% | 4.84 | 3.83% |
| 2025-11-21 | 82.00 | 93.04 | 82.00 | 88.20 | +6.78% | 5.44 | 4.42% |
| 2025-11-20 | 85.80 | 86.80 | 82.20 | 82.60 | -2.82% | 2.27 | 1.93% |