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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.99 | 6.28 | 5.97 | 6.13 | +2.17% | 3.09 | 4.36% |
| 2025-10-21 | 5.80 | 6.01 | 5.80 | 6.00 | +3.09% | 1.89 | 2.76% |
| 2025-10-20 | 5.77 | 5.83 | 5.74 | 5.82 | +1.75% | 0.76 | 1.15% |
| 2025-10-17 | 5.83 | 5.89 | 5.70 | 5.72 | -2.56% | 1.12 | 1.68% |
| 2025-10-16 | 5.95 | 5.95 | 5.83 | 5.87 | -1.51% | 1.02 | 1.50% |
| 2025-10-15 | 5.95 | 6.02 | 5.90 | 5.96 | -0.17% | 1.29 | 1.89% |
| 2025-10-14 | 6.03 | 6.14 | 5.93 | 5.97 | -0.50% | 1.89 | 2.74% |
| 2025-10-13 | 5.83 | 6.02 | 5.82 | 6.00 | -0.66% | 1.64 | 2.41% |
| 2025-10-10 | 6.01 | 6.07 | 5.95 | 6.04 | +0.50% | 2.41 | 3.47% |
| 2025-10-09 | 5.85 | 6.06 | 5.79 | 6.01 | +2.73% | 2.47 | 3.62% |
| 2025-09-30 | 5.89 | 5.93 | 5.83 | 5.85 | -1.18% | 1.48 | 2.19% |
| 2025-09-29 | 5.82 | 5.95 | 5.75 | 5.92 | +1.54% | 1.71 | 2.53% |
| 2025-09-26 | 5.66 | 5.98 | 5.63 | 5.83 | +2.46% | 2.54 | 3.76% |
| 2025-09-25 | 5.79 | 5.84 | 5.69 | 5.69 | -2.40% | 1.47 | 2.23% |
| 2025-09-24 | 5.55 | 5.89 | 5.51 | 5.83 | +4.86% | 2.52 | 3.78% |
| 2025-09-23 | 5.68 | 5.69 | 5.39 | 5.56 | -2.28% | 1.53 | 2.42% |
| 2025-09-22 | 5.77 | 5.77 | 5.66 | 5.69 | -1.73% | 0.81 | 1.23% |
| 2025-09-19 | 5.78 | 5.82 | 5.66 | 5.79 | +0.70% | 1.24 | 1.89% |
| 2025-09-18 | 5.93 | 5.93 | 5.71 | 5.75 | -2.87% | 1.98 | 2.95% |
| 2025-09-17 | 5.91 | 5.95 | 5.83 | 5.92 | +0.34% | 1.69 | 2.50% |