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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.56 | 5.57 | 5.48 | 5.57 | +0.36% | 0.88 | 1.39% |
| 2025-07-21 | 5.50 | 5.55 | 5.49 | 5.55 | +1.09% | 0.79 | 1.23% |
| 2025-07-18 | 5.54 | 5.54 | 5.47 | 5.49 | -0.54% | 0.61 | 0.97% |
| 2025-07-17 | 5.55 | 5.56 | 5.48 | 5.52 | -0.36% | 0.80 | 1.26% |
| 2025-07-16 | 5.53 | 5.64 | 5.49 | 5.54 | +0.36% | 1.32 | 2.06% |
| 2025-07-15 | 5.47 | 5.52 | 5.38 | 5.52 | +0.73% | 0.97 | 1.55% |
| 2025-07-14 | 5.50 | 5.53 | 5.45 | 5.48 | -0.54% | 0.72 | 1.15% |
| 2025-07-11 | 5.53 | 5.58 | 5.49 | 5.51 | +0.18% | 1.07 | 1.69% |
| 2025-07-10 | 5.40 | 5.52 | 5.40 | 5.50 | +1.66% | 1.09 | 1.72% |
| 2025-07-09 | 5.41 | 5.45 | 5.40 | 5.41 | -0.37% | 0.64 | 1.03% |
| 2025-07-08 | 5.38 | 5.43 | 5.37 | 5.43 | +1.11% | 0.83 | 1.32% |
| 2025-07-07 | 5.31 | 5.39 | 5.30 | 5.37 | +1.32% | 0.76 | 1.22% |
| 2025-07-04 | 5.35 | 5.35 | 5.30 | 5.30 | -0.75% | 0.45 | 0.74% |
| 2025-07-03 | 5.34 | 5.36 | 5.32 | 5.34 | +0.19% | 0.46 | 0.75% |
| 2025-07-02 | 5.33 | 5.35 | 5.30 | 5.33 | 0.00% | 0.47 | 0.76% |
| 2025-07-01 | 5.34 | 5.35 | 5.29 | 5.33 | 0.00% | 0.42 | 0.68% |
| 2025-06-30 | 5.31 | 5.35 | 5.28 | 5.33 | +0.75% | 0.66 | 1.07% |
| 2025-06-27 | 5.30 | 5.34 | 5.27 | 5.29 | 0.00% | 0.55 | 0.90% |
| 2025-06-26 | 5.29 | 5.32 | 5.26 | 5.29 | -0.19% | 0.49 | 0.80% |
| 2025-06-25 | 5.26 | 5.31 | 5.22 | 5.30 | +1.14% | 0.67 | 1.10% |