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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 88.58 | 90.88 | 84.98 | 85.00 | -3.56% | 3.68 | 2.96% |
| 2025-11-18 | 87.00 | 89.87 | 87.00 | 88.14 | +0.32% | 2.53 | 2.02% |
| 2025-11-17 | 83.32 | 87.94 | 82.28 | 87.86 | +5.56% | 3.36 | 2.78% |
| 2025-11-14 | 84.00 | 85.04 | 82.33 | 83.23 | -2.26% | 2.06 | 1.75% |
| 2025-11-13 | 83.87 | 86.90 | 82.43 | 85.16 | -0.18% | 2.82 | 2.35% |
| 2025-11-12 | 89.07 | 91.78 | 84.66 | 85.31 | -3.95% | 4.18 | 3.38% |
| 2025-11-11 | 88.16 | 89.98 | 86.52 | 88.82 | +0.85% | 3.01 | 2.42% |
| 2025-11-10 | 90.89 | 91.34 | 86.11 | 88.07 | -3.74% | 4.72 | 3.78% |
| 2025-11-07 | 94.79 | 94.88 | 89.51 | 91.50 | -4.68% | 5.82 | 4.50% |
| 2025-11-06 | 92.36 | 96.19 | 89.96 | 95.98 | +4.03% | 8.41 | 6.37% |
| 2025-11-05 | 87.26 | 93.40 | 86.19 | 92.27 | +4.12% | 6.58 | 5.09% |
| 2025-11-04 | 91.93 | 93.33 | 87.84 | 88.62 | -3.96% | 5.37 | 4.22% |
| 2025-11-03 | 89.60 | 96.75 | 89.60 | 92.27 | +3.85% | 9.77 | 7.37% |
| 2025-10-31 | 79.88 | 92.18 | 79.87 | 88.84 | +10.85% | 10.55 | 8.53% |
| 2025-10-30 | 83.64 | 83.64 | 79.87 | 80.15 | -3.60% | 2.80 | 2.44% |
| 2025-10-29 | 81.59 | 84.33 | 81.25 | 83.14 | +1.45% | 2.74 | 2.33% |
| 2025-10-28 | 82.63 | 83.28 | 80.79 | 81.95 | +0.27% | 2.92 | 2.52% |
| 2025-10-27 | 83.78 | 85.00 | 80.70 | 81.73 | -1.70% | 4.19 | 3.60% |
| 2025-10-24 | 81.13 | 83.80 | 78.89 | 83.14 | +3.76% | 4.91 | 4.26% |
| 2025-10-23 | 80.66 | 81.55 | 78.51 | 80.13 | -0.54% | 2.25 | 1.99% |