苏博特 sh.603916
15.64
+1.49%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.39 | 11.49 | 11.16 | 11.21 | -2.52% | 1.23 | 2.59% |
| 2026-04-21 | 11.13 | 11.65 | 11.04 | 11.50 | +3.14% | 2.12 | 4.45% |
| 2026-04-20 | 10.60 | 11.24 | 10.55 | 11.15 | +5.09% | 1.42 | 3.08% |
| 2026-04-17 | 10.80 | 10.80 | 10.44 | 10.61 | -1.49% | 0.71 | 1.60% |
| 2026-04-16 | 10.67 | 10.81 | 10.60 | 10.77 | +0.84% | 0.60 | 1.34% |
| 2026-04-15 | 10.82 | 10.85 | 10.67 | 10.68 | -1.29% | 0.58 | 1.28% |
| 2026-04-14 | 10.78 | 10.88 | 10.70 | 10.82 | +0.56% | 0.54 | 1.20% |
| 2026-04-13 | 10.71 | 10.84 | 10.68 | 10.76 | -0.09% | 0.46 | 1.03% |
| 2026-04-10 | 10.90 | 10.98 | 10.76 | 10.77 | -0.37% | 0.63 | 1.38% |
| 2026-04-09 | 10.91 | 11.10 | 10.78 | 10.81 | -1.64% | 0.57 | 1.25% |
| 2026-04-08 | 10.74 | 11.07 | 10.74 | 10.99 | +3.68% | 0.74 | 1.62% |
| 2026-04-07 | 10.32 | 10.70 | 10.31 | 10.60 | +2.91% | 0.57 | 1.28% |
| 2026-04-03 | 10.58 | 10.58 | 10.22 | 10.30 | -2.55% | 0.47 | 1.07% |
| 2026-04-02 | 10.69 | 10.79 | 10.50 | 10.57 | -1.77% | 0.49 | 1.10% |
| 2026-04-01 | 10.71 | 10.79 | 10.58 | 10.76 | +1.99% | 0.56 | 1.25% |
| 2026-03-31 | 10.72 | 10.80 | 10.54 | 10.55 | -1.59% | 0.61 | 1.35% |
| 2026-03-30 | 10.43 | 10.77 | 10.39 | 10.72 | +1.32% | 0.87 | 1.95% |
| 2026-03-27 | 10.32 | 10.61 | 10.27 | 10.58 | +1.93% | 0.62 | 1.40% |
| 2026-03-26 | 10.65 | 10.69 | 10.34 | 10.38 | -2.08% | 0.63 | 1.42% |
| 2026-03-25 | 10.39 | 10.62 | 10.35 | 10.60 | +2.61% | 0.83 | 1.87% |