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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.08 | 6.12 | 5.77 | 5.81 | -6.14% | 1.30 | 1.89% |
| 2026-03-20 | 6.27 | 6.34 | 6.17 | 6.19 | -0.80% | 0.78 | 1.09% |
| 2026-03-19 | 6.37 | 6.38 | 6.21 | 6.24 | -2.95% | 0.94 | 1.30% |
| 2026-03-18 | 6.40 | 6.43 | 6.33 | 6.43 | +0.78% | 0.74 | 1.01% |
| 2026-03-17 | 6.42 | 6.51 | 6.38 | 6.38 | -0.47% | 0.95 | 1.28% |
| 2026-03-16 | 6.47 | 6.50 | 6.32 | 6.41 | -0.62% | 1.11 | 1.51% |
| 2026-03-13 | 6.48 | 6.62 | 6.43 | 6.45 | -1.07% | 1.08 | 1.44% |
| 2026-03-12 | 6.55 | 6.62 | 6.48 | 6.52 | -0.61% | 1.08 | 1.43% |
| 2026-03-11 | 6.53 | 6.60 | 6.51 | 6.56 | 0.00% | 0.97 | 1.29% |
| 2026-03-10 | 6.49 | 6.58 | 6.48 | 6.56 | +1.39% | 0.93 | 1.24% |
| 2026-03-09 | 6.53 | 6.53 | 6.33 | 6.47 | -1.37% | 1.13 | 1.52% |
| 2026-03-06 | 6.48 | 6.60 | 6.46 | 6.56 | +1.39% | 1.07 | 1.42% |
| 2026-03-05 | 6.47 | 6.53 | 6.44 | 6.47 | +1.25% | 1.21 | 1.62% |
| 2026-03-04 | 6.29 | 6.49 | 6.25 | 6.39 | +0.79% | 1.34 | 1.82% |
| 2026-03-03 | 6.83 | 6.84 | 6.31 | 6.34 | -6.90% | 2.71 | 3.60% |
| 2026-03-02 | 6.99 | 7.00 | 6.79 | 6.81 | -4.49% | 2.25 | 2.84% |
| 2026-02-27 | 7.13 | 7.16 | 7.08 | 7.13 | -0.28% | 1.37 | 1.68% |
| 2026-02-26 | 7.28 | 7.28 | 7.09 | 7.15 | -1.79% | 2.35 | 2.86% |
| 2026-02-25 | 7.16 | 7.30 | 7.15 | 7.28 | +0.83% | 2.52 | 3.01% |
| 2026-02-24 | 7.12 | 7.25 | 7.10 | 7.22 | +3.00% | 2.92 | 3.52% |