苏州高新 sh.600736
7.55
+1.62%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.49 | 7.60 | 7.42 | 7.55 | +1.62% | 3.24 | 3.74% |
| 2026-05-21 | 7.82 | 7.95 | 7.39 | 7.43 | -4.62% | 5.71 | 6.44% |
| 2026-05-20 | 7.95 | 7.95 | 7.66 | 7.79 | -2.62% | 5.01 | 5.59% |
| 2026-05-19 | 8.20 | 8.26 | 7.88 | 8.00 | -3.15% | 6.15 | 6.68% |
| 2026-05-18 | 8.34 | 8.57 | 8.21 | 8.26 | -1.55% | 6.88 | 7.17% |
| 2026-05-15 | 8.67 | 8.97 | 8.35 | 8.39 | -2.44% | 10.23 | 10.33% |
| 2026-05-14 | 9.43 | 9.70 | 8.60 | 8.60 | -7.03% | 13.46 | 12.80% |
| 2026-05-13 | 9.68 | 9.77 | 9.25 | 9.25 | -7.13% | 13.80 | 12.67% |
| 2026-05-12 | 9.60 | 10.20 | 9.25 | 9.96 | +0.50% | 18.47 | 16.59% |
| 2026-05-11 | 9.96 | 10.58 | 9.63 | 9.91 | +0.51% | 20.31 | 17.54% |
| 2026-05-08 | 9.55 | 10.61 | 9.19 | 9.86 | +2.18% | 23.40 | 20.59% |
| 2026-05-07 | 8.79 | 9.65 | 8.60 | 9.65 | +10.03% | 19.12 | 18.11% |
| 2026-05-06 | 8.31 | 8.97 | 8.09 | 8.77 | +7.61% | 18.15 | 18.26% |
| 2026-04-30 | 8.15 | 8.65 | 8.13 | 8.15 | -2.98% | 16.67 | 17.30% |
| 2026-04-29 | 7.93 | 8.59 | 7.65 | 8.40 | +7.42% | 18.79 | 19.97% |
| 2026-04-28 | 7.25 | 8.39 | 7.08 | 7.82 | +2.22% | 19.31 | 21.80% |
| 2026-04-27 | 8.14 | 8.19 | 7.65 | 7.65 | -10.00% | 13.02 | 14.61% |
| 2026-04-24 | 9.20 | 9.21 | 8.50 | 8.50 | +1.55% | 29.19 | 28.00% |
| 2026-04-23 | 8.37 | 8.37 | 8.37 | 8.37 | +9.99% | 2.52 | 2.62% |
| 2026-04-22 | 7.32 | 7.61 | 7.26 | 7.61 | +9.97% | 9.04 | 10.46% |