斯菱智驱
SZ301550 前复权 GEM
100.22
+6.23
(+6.63%)
今开
95.49
最高
102.80
最低
92.49
昨收
93.99
振幅
10.97%
成交量
1,390.8万
交易日数
736
数据区间
2023-09-15 ~ 2026-09-30
MA5
94.58
MA10
94.26
MA20
92.44
MA60
84.54
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 95.49 | 102.80 | 92.49 | 100.22 | 1,391万 |
| 2 | 2026-09-29 | 91.26 | 95.98 | 89.00 | 93.99 | 1,007万 |
| 3 | 2026-09-28 | 94.26 | 95.70 | 90.57 | 91.37 | 921万 |
| 4 | 2026-09-24 | 96.10 | 98.97 | 92.60 | 92.71 | 1,119万 |
| 5 | 2026-09-23 | 96.01 | 96.88 | 94.32 | 94.63 | 550万 |
| 6 | 2026-09-22 | 99.35 | 99.35 | 93.88 | 95.33 | 1,037万 |
| 7 | 2026-09-21 | 95.51 | 99.99 | 94.00 | 98.53 | 1,077万 |
| 8 | 2026-09-18 | 94.01 | 98.83 | 93.01 | 94.89 | 1,108万 |
| 9 | 2026-09-17 | 86.19 | 96.68 | 85.40 | 94.00 | 1,366万 |
| 10 | 2026-09-16 | 86.01 | 87.75 | 83.33 | 86.90 | 774万 |
| 11 | 2026-09-15 | 89.11 | 90.00 | 85.60 | 85.97 | 734万 |
| 12 | 2026-09-14 | 89.01 | 93.77 | 86.99 | 90.00 | 959万 |