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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 80.18 | 82.63 | 79.96 | 80.56 | -0.65% | 2.75 | 2.39% |
| 2025-10-21 | 79.15 | 81.52 | 78.63 | 81.09 | +1.89% | 3.84 | 3.38% |
| 2025-10-20 | 73.95 | 80.55 | 73.95 | 79.59 | +8.56% | 6.55 | 5.88% |
| 2025-10-17 | 74.79 | 75.47 | 72.97 | 73.32 | -1.91% | 2.85 | 2.73% |
| 2025-10-16 | 76.57 | 77.20 | 74.47 | 74.74 | -2.93% | 3.88 | 3.63% |
| 2025-10-15 | 77.56 | 79.87 | 74.12 | 77.00 | +0.57% | 7.45 | 6.87% |
| 2025-10-14 | 82.34 | 82.79 | 76.20 | 76.57 | -5.53% | 4.96 | 4.43% |
| 2025-10-13 | 82.63 | 84.54 | 79.32 | 81.05 | -7.58% | 6.07 | 5.25% |
| 2025-10-10 | 93.17 | 93.51 | 87.34 | 87.69 | -5.86% | 4.72 | 3.70% |
| 2025-10-09 | 91.57 | 95.28 | 87.66 | 93.16 | +0.96% | 5.38 | 4.11% |
| 2025-09-30 | 91.94 | 95.03 | 89.24 | 92.27 | -0.01% | 6.28 | 4.83% |
| 2025-09-29 | 88.07 | 93.56 | 88.07 | 92.28 | +5.24% | 6.17 | 4.76% |
| 2025-09-26 | 90.20 | 92.14 | 87.50 | 87.69 | -3.89% | 4.17 | 3.30% |
| 2025-09-25 | 93.54 | 94.87 | 90.36 | 91.23 | -2.43% | 5.51 | 4.23% |
| 2025-09-24 | 90.89 | 94.25 | 89.65 | 93.51 | +2.55% | 8.09 | 6.17% |
| 2025-09-23 | 90.21 | 93.30 | 88.26 | 91.18 | +1.49% | 7.25 | 5.65% |
| 2025-09-22 | 83.25 | 91.11 | 83.25 | 89.84 | +7.92% | 9.77 | 7.77% |
| 2025-09-19 | 87.61 | 88.06 | 82.45 | 83.25 | -7.00% | 9.81 | 8.21% |
| 2025-09-18 | 90.20 | 97.27 | 86.62 | 89.51 | +0.31% | 16.46 | 12.61% |
| 2025-09-17 | 86.31 | 90.20 | 86.15 | 89.24 | +0.97% | 10.22 | 8.16% |