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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.58 | 5.63 | 5.51 | 5.61 | +0.36% | 0.86 | 1.34% |
| 2025-12-16 | 5.80 | 5.80 | 5.59 | 5.59 | -3.45% | 1.29 | 1.98% |
| 2025-12-15 | 5.88 | 5.93 | 5.69 | 5.79 | -2.69% | 2.06 | 3.09% |
| 2025-12-12 | 6.00 | 6.11 | 5.88 | 5.95 | +2.06% | 2.83 | 4.11% |
| 2025-12-11 | 5.88 | 6.09 | 5.81 | 5.83 | -1.85% | 2.08 | 3.05% |
| 2025-12-10 | 5.84 | 5.95 | 5.80 | 5.94 | +1.19% | 1.64 | 2.42% |
| 2025-12-09 | 5.83 | 5.97 | 5.78 | 5.87 | 0.00% | 1.53 | 2.27% |
| 2025-12-08 | 5.74 | 5.90 | 5.72 | 5.87 | +2.80% | 1.71 | 2.54% |
| 2025-12-05 | 5.67 | 5.73 | 5.61 | 5.71 | +0.71% | 0.97 | 1.48% |
| 2025-12-04 | 5.72 | 5.76 | 5.65 | 5.67 | -1.05% | 0.74 | 1.13% |
| 2025-12-03 | 5.80 | 5.86 | 5.68 | 5.73 | -0.69% | 1.17 | 1.77% |
| 2025-12-02 | 5.72 | 5.84 | 5.64 | 5.77 | +0.17% | 1.45 | 2.20% |
| 2025-12-01 | 5.58 | 5.82 | 5.56 | 5.76 | +2.86% | 1.79 | 2.73% |
| 2025-11-28 | 5.55 | 5.61 | 5.51 | 5.60 | +0.18% | 1.15 | 1.80% |
| 2025-11-27 | 5.68 | 5.68 | 5.51 | 5.59 | -3.45% | 2.10 | 3.28% |
| 2025-11-26 | 5.99 | 5.99 | 5.75 | 5.79 | +3.76% | 3.45 | 5.12% |
| 2025-11-25 | 5.59 | 5.63 | 5.55 | 5.58 | +0.36% | 0.64 | 0.99% |
| 2025-11-24 | 5.57 | 5.61 | 5.50 | 5.56 | +0.54% | 0.80 | 1.25% |
| 2025-11-21 | 5.77 | 5.77 | 5.53 | 5.53 | -4.33% | 1.26 | 1.94% |
| 2025-11-20 | 5.84 | 5.86 | 5.74 | 5.78 | -0.34% | 0.81 | 1.21% |