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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 80.91 | 89.36 | 80.27 | 88.38 | +12.02% | 13.97 | 11.73% |
| 2025-09-15 | 77.26 | 82.49 | 76.33 | 78.89 | +3.37% | 7.72 | 6.84% |
| 2025-09-12 | 78.54 | 79.91 | 76.00 | 76.32 | -1.90% | 7.22 | 6.54% |
| 2025-09-11 | 73.12 | 78.09 | 72.00 | 77.80 | +6.19% | 8.68 | 8.09% |
| 2025-09-10 | 74.36 | 78.14 | 73.01 | 73.26 | -3.62% | 7.35 | 6.91% |
| 2025-09-09 | 72.99 | 77.79 | 70.44 | 76.02 | +2.41% | 9.56 | 9.11% |
| 2025-09-08 | 71.61 | 75.60 | 71.61 | 74.23 | +3.86% | 7.57 | 7.21% |
| 2025-09-05 | 68.72 | 74.21 | 68.04 | 71.47 | +3.99% | 6.43 | 6.40% |
| 2025-09-04 | 74.49 | 74.97 | 67.47 | 68.72 | -6.86% | 7.02 | 6.99% |
| 2025-09-03 | 79.18 | 80.49 | 73.46 | 73.79 | -5.02% | 10.54 | 9.74% |
| 2025-09-02 | 69.87 | 83.74 | 63.91 | 77.68 | +11.32% | 18.43 | 17.69% |
| 2025-09-01 | 68.70 | 71.09 | 67.17 | 69.79 | +1.06% | 4.77 | 4.86% |
| 2025-08-29 | 68.17 | 70.78 | 67.11 | 69.06 | +1.83% | 4.73 | 4.86% |
| 2025-08-28 | 68.99 | 70.22 | 66.12 | 67.82 | -2.75% | 5.81 | 6.06% |
| 2025-08-27 | 70.80 | 74.36 | 69.54 | 69.73 | -1.65% | 5.12 | 5.02% |
| 2025-08-26 | 73.68 | 73.68 | 70.78 | 70.90 | -3.86% | 4.94 | 4.86% |
| 2025-08-25 | 74.02 | 77.59 | 73.33 | 73.74 | -1.27% | 6.89 | 6.48% |
| 2025-08-22 | 72.22 | 75.05 | 71.47 | 74.69 | +3.55% | 4.63 | 4.41% |
| 2025-08-21 | 74.50 | 75.03 | 71.47 | 72.13 | -2.98% | 4.50 | 4.33% |
| 2025-08-20 | 73.74 | 75.92 | 72.53 | 74.35 | -1.18% | 6.63 | 6.33% |