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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.90 | 9.99 | 9.80 | 9.82 | -0.61% | 0.33 | 0.79% |
| 2025-11-19 | 9.99 | 10.08 | 9.84 | 9.88 | -1.10% | 0.42 | 1.01% |
| 2025-11-18 | 10.14 | 10.17 | 9.97 | 9.99 | -1.77% | 0.52 | 1.23% |
| 2025-11-17 | 10.21 | 10.26 | 10.12 | 10.17 | -0.49% | 0.32 | 0.76% |
| 2025-11-14 | 10.28 | 10.31 | 10.21 | 10.22 | -0.58% | 0.35 | 0.81% |
| 2025-11-13 | 10.12 | 10.32 | 10.10 | 10.28 | +1.28% | 0.38 | 0.88% |
| 2025-11-12 | 10.30 | 10.31 | 10.08 | 10.15 | -1.55% | 0.41 | 0.97% |
| 2025-11-11 | 10.31 | 10.32 | 10.20 | 10.31 | +0.19% | 0.32 | 0.74% |
| 2025-11-10 | 10.27 | 10.33 | 10.26 | 10.29 | +0.19% | 0.38 | 0.88% |
| 2025-11-07 | 10.22 | 10.34 | 10.18 | 10.27 | +0.39% | 0.39 | 0.89% |
| 2025-11-06 | 10.28 | 10.28 | 10.18 | 10.23 | +0.10% | 0.31 | 0.72% |
| 2025-11-05 | 10.08 | 10.28 | 10.08 | 10.22 | +0.59% | 0.45 | 1.04% |
| 2025-11-04 | 10.25 | 10.28 | 10.11 | 10.16 | -0.88% | 0.51 | 1.19% |
| 2025-11-03 | 10.30 | 10.36 | 10.16 | 10.25 | -0.49% | 0.50 | 1.15% |
| 2025-10-31 | 10.24 | 10.38 | 10.22 | 10.30 | +0.78% | 0.44 | 1.02% |
| 2025-10-30 | 10.50 | 10.52 | 10.21 | 10.22 | -2.67% | 0.81 | 1.86% |
| 2025-10-29 | 10.80 | 10.81 | 10.40 | 10.50 | -3.49% | 1.10 | 2.49% |
| 2025-10-28 | 10.88 | 10.95 | 10.82 | 10.88 | 0.00% | 0.72 | 1.56% |
| 2025-10-27 | 10.80 | 10.91 | 10.74 | 10.88 | +0.65% | 0.64 | 1.42% |
| 2025-10-24 | 10.79 | 10.89 | 10.73 | 10.81 | +0.84% | 0.60 | 1.33% |