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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.74 | 5.76 | 5.68 | 5.72 | -0.69% | 1.18 | 1.79% |
| 2025-08-18 | 5.64 | 5.82 | 5.61 | 5.76 | +2.13% | 1.80 | 2.74% |
| 2025-08-15 | 5.59 | 5.65 | 5.57 | 5.64 | +1.08% | 0.77 | 1.19% |
| 2025-08-14 | 5.68 | 5.71 | 5.57 | 5.58 | -1.41% | 0.88 | 1.36% |
| 2025-08-13 | 5.71 | 5.71 | 5.63 | 5.66 | -0.53% | 0.85 | 1.30% |
| 2025-08-12 | 5.62 | 5.72 | 5.61 | 5.69 | +1.07% | 1.16 | 1.78% |
| 2025-08-11 | 5.59 | 5.65 | 5.58 | 5.63 | +0.90% | 1.01 | 1.56% |
| 2025-08-08 | 5.57 | 5.60 | 5.54 | 5.58 | +0.36% | 0.71 | 1.11% |
| 2025-08-07 | 5.53 | 5.65 | 5.51 | 5.56 | +0.72% | 1.11 | 1.73% |
| 2025-08-06 | 5.47 | 5.56 | 5.44 | 5.52 | +0.73% | 0.66 | 1.05% |
| 2025-08-05 | 5.45 | 5.50 | 5.45 | 5.48 | +0.55% | 0.46 | 0.73% |
| 2025-08-04 | 5.41 | 5.46 | 5.41 | 5.45 | -0.37% | 0.54 | 0.86% |
| 2025-08-01 | 5.43 | 5.48 | 5.43 | 5.47 | +0.55% | 0.48 | 0.77% |
| 2025-07-31 | 5.53 | 5.55 | 5.41 | 5.44 | -1.63% | 0.88 | 1.39% |
| 2025-07-30 | 5.55 | 5.60 | 5.53 | 5.53 | -0.72% | 0.80 | 1.25% |
| 2025-07-29 | 5.58 | 5.59 | 5.52 | 5.57 | -0.18% | 0.75 | 1.17% |
| 2025-07-28 | 5.58 | 5.59 | 5.53 | 5.58 | 0.00% | 0.68 | 1.05% |
| 2025-07-25 | 5.57 | 5.59 | 5.54 | 5.58 | +0.36% | 0.95 | 1.48% |
| 2025-07-24 | 5.51 | 5.59 | 5.50 | 5.56 | +0.91% | 0.91 | 1.43% |
| 2025-07-23 | 5.59 | 5.60 | 5.51 | 5.51 | -1.08% | 0.91 | 1.42% |