斯菱智驱（301550）历史行情

以下为斯菱智驱近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	95.490	100.220	102.800	92.490	6.230	6.628%	1,390.82万	13.79亿	6.749%
2026-10-01	95.490	100.220	102.800	92.490	6.230	6.628%	1,390.82万	13.79亿	6.749%
2026-09-30	95.490	100.220	102.800	92.490	6.230	6.628%	13.91万	0.00亿	0.000%
2026-09-29	91.260	93.990	95.980	89.000	2.620	2.867%	10.07万	0.00亿	0.000%
2026-09-28	94.260	91.370	95.700	90.570	-1.340	-1.445%	9.21万	0.00亿	0.000%
2026-09-27	96.100	92.710	98.970	92.600	-1.920	-2.029%	1,118.75万	10.67亿	5.429%
2026-09-24	96.100	92.710	98.970	92.600	-1.920	-2.029%	11.19万	0.00亿	0.000%
2026-09-23	96.010	94.630	96.880	94.320	-0.700	-0.734%	5.50万	0.00亿	0.000%
2026-09-22	99.350	95.330	99.350	93.880	-3.200	-3.248%	10.37万	0.00亿	0.000%
2026-09-21	95.510	98.530	99.990	94.000	3.640	3.836%	10.77万	0.00亿	0.000%
2026-09-18	94.010	94.890	98.830	93.010	0.890	0.947%	11.08万	0.00亿	0.000%
2026-09-17	86.190	94.000	96.680	85.400	7.100	8.170%	13.66万	0.00亿	0.000%
2026-09-16	86.010	86.900	87.750	83.330	0.930	1.082%	7.74万	0.00亿	0.000%
2026-09-15	89.110	85.970	90.000	85.600	-4.030	-4.478%	7.34万	0.00亿	0.000%
2026-09-14	89.010	90.000	93.770	86.990	0.480	0.536%	9.59万	0.00亿	0.000%
2026-09-11	91.700	89.520	91.700	86.210	-3.380	-3.638%	7.86万	0.00亿	0.000%
2026-09-10	95.400	92.900	96.670	92.770	-2.950	-3.078%	5.22万	0.00亿	0.000%
2026-09-09	96.000	95.850	99.100	94.500	-1.560	-1.601%	10.33万	0.00亿	0.000%
2026-09-08	99.180	97.410	101.980	95.350	-0.340	-0.348%	17.35万	0.00亿	0.000%
2026-09-07	88.640	97.750	97.750	88.640	16.290	19.998%	16.67万	0.00亿	0.000%
2026-09-04	90.500	81.460	90.990	80.740	-7.940	-8.881%	12.08万	0.00亿	0.000%
2026-09-03	86.590	89.400	91.880	86.000	3.510	4.087%	11.93万	0.00亿	0.000%
2026-09-02	86.800	85.890	88.810	85.010	-1.360	-1.559%	5.42万	0.00亿	0.000%
2026-09-01	90.700	87.250	91.580	86.430	-2.120	-2.372%	6.07万	0.00亿	0.000%
2026-08-31	86.450	89.370	89.930	85.530	2.050	2.348%	6.61万	0.00亿	0.000%
2026-08-28	91.800	87.320	91.890	85.550	-3.830	-4.202%	8.08万	0.00亿	0.000%
2026-08-27	84.140	91.150	91.600	82.780	7.020	8.344%	9.13万	0.00亿	0.000%
2026-08-26	85.950	84.130	87.940	84.080	-1.670	-1.946%	5.27万	0.00亿	0.000%
2026-08-25	86.740	85.800	86.870	82.650	-1.080	-1.243%	7.46万	0.00亿	0.000%
2026-08-24	88.220	86.880	89.990	85.800	-1.340	-1.519%	8.80万	0.00亿	0.000%
2026-08-21	82.770	88.220	89.500	82.770	4.190	4.986%	12.76万	0.00亿	0.000%
2026-08-20	77.090	84.030	86.860	73.890	8.600	11.401%	15.47万	0.00亿	0.000%
2026-08-19	87.040	75.430	87.120	75.070	-13.420	-15.104%	15.16万	0.00亿	0.000%
2026-08-18	91.000	88.850	91.000	86.330	-1.790	-1.975%	11.84万	0.00亿	0.000%
2026-08-17	88.920	90.640	91.740	86.780	1.720	1.934%	10.61万	0.00亿	0.000%
2026-08-14	90.170	88.920	92.170	87.700	-2.180	-2.393%	10.31万	0.00亿	0.000%
2026-08-13	88.710	91.100	93.660	87.000	2.410	2.717%	17.63万	0.00亿	0.000%
2026-08-12	89.580	88.690	91.000	84.490	1.270	1.453%	21.21万	0.00亿	0.000%
2026-08-11	72.060	87.420	87.420	72.060	14.570	20.000%	14.55万	0.00亿	0.000%
2026-08-10	74.250	72.850	75.000	71.800	-1.100	-1.487%	4.67万	0.00亿	0.000%
2026-08-07	74.460	73.950	74.550	71.380	0.180	0.244%	6.70万	0.00亿	0.000%
2026-08-06	72.480	73.770	75.300	71.530	-0.220	-0.297%	5.97万	0.00亿	0.000%
2026-08-05	70.800	73.990	74.940	70.240	3.370	4.772%	6.81万	0.00亿	0.000%
2026-08-04	70.210	70.620	71.320	68.600	0.470	0.670%	5.85万	0.00亿	0.000%
2026-08-03	72.000	70.150	74.500	69.500	-2.290	-3.161%	6.42万	0.00亿	0.000%
2026-07-31	67.380	72.440	72.780	66.880	8.920	14.043%	8.38万	0.00亿	0.000%
2026-07-30	68.330	63.520	68.920	62.800	-4.930	-7.202%	6.34万	0.00亿	0.000%
2026-07-29	71.600	68.450	72.000	67.030	-2.210	-3.128%	5.79万	0.00亿	0.000%
2026-07-28	73.440	70.660	74.620	70.500	-3.240	-4.384%	4.12万	0.00亿	0.000%
2026-07-27	72.000	73.900	74.000	70.450	2.330	3.256%	4.50万	0.00亿	0.000%
2026-07-24	74.710	71.570	75.550	71.440	-4.710	-6.175%	5.85万	0.00亿	0.000%
2026-07-23	74.440	76.280	79.150	73.800	1.010	1.342%	7.09万	0.00亿	0.000%
2026-07-22	75.800	75.270	76.850	74.000	-1.290	-1.685%	5.20万	0.00亿	0.000%
2026-07-21	71.500	76.560	76.760	68.030	5.560	7.831%	9.31万	0.00亿	0.000%
2026-07-20	74.680	71.000	75.880	67.910	-2.440	-3.322%	8.77万	0.00亿	0.000%
2026-07-17	81.860	73.440	82.250	72.830	-8.420	-10.286%	8.79万	0.00亿	0.000%
2026-07-16	82.890	81.860	84.870	81.110	-1.710	-2.046%	4.62万	0.00亿	0.000%
2026-07-15	85.960	83.570	87.280	82.950	-1.710	-2.005%	4.50万	0.00亿	0.000%
2026-07-14	82.560	85.280	85.580	81.180	2.770	3.357%	5.95万	0.00亿	0.000%
2026-07-13	88.630	82.510	88.880	82.280	-7.990	-8.829%	6.82万	0.00亿	0.000%
2026-07-10	86.990	90.500	94.440	86.990	3.700	4.263%	9.79万	0.00亿	0.000%
2026-07-09	90.760	86.800	91.000	84.600	-2.650	-2.963%	9.95万	0.00亿	0.000%
2026-07-08	102.270	89.450	102.500	89.410	-13.130	-12.800%	11.83万	0.00亿	0.000%
2026-07-07	102.500	102.580	108.780	100.600	0.950	0.935%	10.04万	0.00亿	0.000%
2026-07-06	109.000	101.630	109.520	100.500	-7.460	-6.838%	14.36万	0.00亿	0.000%
2026-07-03	105.000	109.090	112.660	102.890	6.790	6.637%	19.76万	0.00亿	0.000%
2026-07-02	99.500	102.300	107.900	97.120	6.200	6.452%	19.47万	0.00亿	0.000%
2026-07-01	90.000	96.100	98.610	89.020	4.670	5.108%	13.29万	0.00亿	0.000%
2026-06-30	90.950	91.430	93.470	87.770	2.610	2.939%	8.88万	0.00亿	0.000%
2026-06-29	89.440	88.820	90.180	86.300	-0.610	-0.682%	6.59万	0.00亿	0.000%
2026-06-26	91.690	89.430	94.260	89.400	-2.290	-2.497%	7.12万	0.00亿	0.000%
2026-06-25	94.030	91.720	95.590	91.490	-2.730	-2.890%	7.25万	0.00亿	0.000%
2026-06-24	95.900	94.450	96.780	92.580	-0.620	-0.652%	5.95万	0.00亿	0.000%
2026-06-23	96.000	95.070	98.100	93.650	-1.590	-1.645%	7.02万	0.00亿	0.000%
2026-06-22	100.030	96.660	101.590	94.230	-3.390	-3.388%	9.46万	0.00亿	0.000%
2026-06-18	99.760	100.050	102.220	98.300	0.200	0.200%	9.08万	0.00亿	0.000%
2026-06-17	102.910	99.850	102.910	99.000	-2.990	-2.907%	6.90万	0.00亿	0.000%
2026-06-16	106.120	102.840	106.650	102.300	-3.270	-3.082%	8.16万	0.00亿	0.000%
2026-06-15	97.900	106.110	108.000	97.070	11.150	11.742%	13.30万	0.00亿	0.000%
2026-06-12	104.590	94.960	105.280	94.960	-7.710	-7.509%	14.34万	0.00亿	0.000%
2026-06-11	108.820	102.670	109.730	102.140	-6.300	-5.781%	11.86万	0.00亿	0.000%
2026-06-10	118.190	108.970	120.610	108.030	-10.650	-8.903%	10.75万	0.00亿	0.000%
2026-06-09	124.890	119.620	125.510	117.500	-4.650	-3.742%	11.86万	0.00亿	0.000%
2026-06-08	112.850	124.270	128.580	111.500	7.590	6.505%	16.23万	0.00亿	0.000%
2026-06-05	113.320	116.680	122.000	108.670	3.380	2.983%	11.88万	0.00亿	0.000%
2026-06-04	110.450	113.300	116.700	109.080	2.560	2.312%	6.99万	0.00亿	0.000%
2026-06-03	108.000	110.740	115.860	107.900	2.380	2.196%	7.62万	0.00亿	0.000%
2026-06-02	110.850	108.360	111.880	107.110	0.060	0.055%	7.28万	0.00亿	0.000%
2026-06-01	115.000	108.300	118.120	107.070	-5.810	-5.092%	9.34万	0.00亿	0.000%
2026-05-29	119.000	114.110	121.990	112.300	-4.235	-3.579%	7.56万	0.00亿	0.000%
2026-05-28	124.069	118.345	124.724	117.172	-6.262	-5.025%	6.09万	0.00亿	0.000%
2026-05-27	128.028	124.607	128.414	120.035	-3.814	-2.970%	6.50万	0.00亿	0.000%
2026-05-26	134.428	128.421	140.414	125.324	-5.427	-4.055%	8.36万	0.00亿	0.000%
2026-05-25	134.966	133.848	137.710	132.897	-0.566	-0.421%	6.39万	0.00亿	0.000%
2026-05-22	136.352	134.414	141.069	132.297	-1.048	-0.774%	9.32万	0.00亿	0.000%
2026-05-21	127.200	135.462	143.241	126.835	7.048	5.488%	11.13万	0.00亿	0.000%
2026-05-20	130.828	128.414	130.959	126.000	-2.552	-1.949%	5.32万	0.00亿	0.000%
2026-05-19	132.145	130.966	135.655	129.448	-0.262	-0.200%	6.07万	0.00亿	0.000%
2026-05-18	125.310	131.228	134.269	123.952	5.028	3.984%	9.50万	0.00亿	0.000%
2026-05-15	120.207	126.200	130.793	116.710	7.407	6.235%	9.83万	0.00亿	0.000%
2026-05-14	125.435	118.793	126.221	118.435	-6.642	-5.295%	6.08万	0.00亿	0.000%
2026-05-13	127.379	125.435	128.221	124.138	-3.462	-2.686%	4.84万	0.00亿	0.000%
2026-05-12	131.352	128.897	132.628	127.690	-1.427	-1.095%	5.00万	0.00亿	0.000%
2026-05-11	130.138	130.324	133.848	129.214	-3.193	-2.391%	7.19万	0.00亿	0.000%
2026-05-08	128.759	133.517	135.655	127.035	5.172	4.030%	10.67万	0.00亿	0.000%
2026-05-07	116.966	128.345	128.676	114.966	12.297	10.596%	7.80万	0.00亿	0.000%
2026-05-06	110.131	116.048	117.310	108.759	5.945	5.399%	6.17万	0.00亿	0.000%
2026-04-30	106.690	110.103	111.345	105.648	4.482	4.243%	5.57万	0.00亿	0.000%
2026-04-29	106.593	105.621	106.897	104.352	-1.000	-0.938%	2.48万	0.00亿	0.000%
2026-04-28	109.386	106.621	109.793	105.703	-2.689	-2.460%	3.98万	0.00亿	0.000%
2026-04-27	103.621	109.310	111.172	103.235	6.207	6.020%	6.38万	0.00亿	0.000%
2026-04-24	104.303	103.103	107.572	103.076	-1.200	-1.150%	5.09万	0.00亿	0.000%
2026-04-23	108.400	104.303	109.297	103.297	-5.400	-4.922%	6.13万	0.00亿	0.000%
2026-04-22	108.062	109.703	111.855	106.414	1.206	1.112%	4.52万	0.00亿	0.000%
2026-04-21	107.924	108.497	112.386	107.379	-0.427	-0.392%	4.81万	0.00亿	0.000%
2026-04-20	110.841	108.924	111.448	106.897	-3.138	-2.800%	5.39万	0.00亿	0.000%
2026-04-17	108.097	112.062	113.062	106.345	1.007	0.907%	5.57万	0.00亿	0.000%
2026-04-16	114.276	111.055	117.517	108.414	1.814	1.661%	7.88万	0.00亿	0.000%
2026-04-15	106.759	109.241	114.690	106.669	3.103	2.924%	6.84万	0.00亿	0.000%
2026-04-14	109.303	106.138	110.069	105.366	-2.841	-2.607%	5.94万	0.00亿	0.000%
2026-04-13	114.276	108.979	116.069	108.172	-6.531	-5.654%	6.45万	0.00亿	0.000%
2026-04-10	117.186	115.510	122.414	115.435	-1.097	-0.941%	5.07万	0.00亿	0.000%
2026-04-09	113.703	116.607	118.986	111.938	2.393	2.095%	4.68万	0.00亿	0.000%
2026-04-08	112.821	114.214	115.421	112.207	4.559	4.158%	4.02万	0.00亿	0.000%
2026-04-07	110.690	109.655	112.345	108.069	0.000	0.000%	3.65万	0.00亿	0.000%
2026-04-03	108.752	110.828	112.090	107.248	0.000	0.000%	4.04万	0.00亿	0.000%
2026-04-02	110.828	109.138	114.690	108.759	0.000	0.000%	4.65万	0.00亿	0.000%
2026-04-01	108.979	111.641	114.103	107.766	0.000	0.000%	7.00万	0.00亿	0.000%