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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.75 | 5.96 | 5.74 | 5.90 | +2.25% | 2.24 | 3.32% |
| 2025-09-15 | 5.81 | 5.81 | 5.66 | 5.77 | -0.35% | 1.58 | 2.39% |
| 2025-09-12 | 5.65 | 5.89 | 5.64 | 5.79 | +3.21% | 2.72 | 4.08% |
| 2025-09-11 | 5.54 | 5.61 | 5.49 | 5.61 | +1.08% | 0.78 | 1.21% |
| 2025-09-10 | 5.56 | 5.58 | 5.52 | 5.55 | -0.18% | 0.48 | 0.76% |
| 2025-09-09 | 5.57 | 5.63 | 5.54 | 5.56 | -0.18% | 0.80 | 1.25% |
| 2025-09-08 | 5.53 | 5.59 | 5.52 | 5.57 | +0.72% | 0.83 | 1.30% |
| 2025-09-05 | 5.52 | 5.54 | 5.45 | 5.53 | +0.36% | 0.95 | 1.50% |
| 2025-09-04 | 5.49 | 5.54 | 5.45 | 5.51 | +0.73% | 0.81 | 1.28% |
| 2025-09-03 | 5.57 | 5.58 | 5.45 | 5.47 | -1.80% | 0.94 | 1.49% |
| 2025-09-02 | 5.61 | 5.62 | 5.52 | 5.57 | -0.71% | 0.91 | 1.43% |
| 2025-09-01 | 5.62 | 5.66 | 5.56 | 5.61 | -0.36% | 0.82 | 1.27% |
| 2025-08-29 | 5.75 | 5.75 | 5.62 | 5.63 | -1.05% | 0.87 | 1.34% |
| 2025-08-28 | 5.63 | 5.72 | 5.57 | 5.69 | +0.53% | 1.31 | 2.01% |
| 2025-08-27 | 5.82 | 5.83 | 5.63 | 5.66 | -2.25% | 1.22 | 1.85% |
| 2025-08-26 | 5.82 | 5.84 | 5.78 | 5.79 | -1.03% | 1.05 | 1.57% |
| 2025-08-25 | 5.83 | 5.89 | 5.79 | 5.85 | +0.69% | 1.65 | 2.45% |
| 2025-08-22 | 5.84 | 5.90 | 5.76 | 5.81 | +0.69% | 1.36 | 2.03% |
| 2025-08-21 | 5.81 | 5.84 | 5.75 | 5.77 | -1.03% | 1.27 | 1.91% |
| 2025-08-20 | 5.79 | 5.84 | 5.74 | 5.83 | +1.92% | 1.65 | 2.47% |