苏试试验 sz.300416
17.94
+5.41%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.10 | 18.48 | 16.80 | 17.94 | +5.41% | 6.40 | 7.14% |
| 2026-05-21 | 17.52 | 17.95 | 16.99 | 17.02 | -2.52% | 4.74 | 5.34% |
| 2026-05-20 | 16.72 | 17.65 | 16.63 | 17.46 | +4.05% | 5.48 | 6.25% |
| 2026-05-19 | 16.50 | 16.79 | 15.98 | 16.78 | +2.01% | 2.55 | 3.09% |
| 2026-05-18 | 16.49 | 16.81 | 16.35 | 16.45 | -0.30% | 2.02 | 2.41% |
| 2026-05-15 | 16.53 | 16.95 | 16.41 | 16.50 | 0.00% | 2.50 | 2.96% |
| 2026-05-14 | 17.39 | 17.45 | 16.50 | 16.50 | -4.57% | 3.02 | 3.54% |
| 2026-05-13 | 16.97 | 17.32 | 16.90 | 17.29 | +1.17% | 2.14 | 2.47% |
| 2026-05-12 | 17.66 | 17.68 | 16.96 | 17.09 | -3.56% | 3.19 | 3.67% |
| 2026-05-11 | 18.08 | 18.17 | 17.67 | 17.72 | -0.67% | 3.42 | 3.79% |
| 2026-05-08 | 17.50 | 17.91 | 17.45 | 17.84 | +1.19% | 2.92 | 3.27% |
| 2026-05-07 | 17.27 | 17.68 | 17.03 | 17.63 | +2.92% | 3.20 | 3.64% |
| 2026-05-06 | 17.00 | 17.51 | 17.00 | 17.13 | +0.82% | 3.07 | 3.52% |
| 2026-04-30 | 16.69 | 17.04 | 16.69 | 16.99 | +1.25% | 2.26 | 2.64% |
| 2026-04-29 | 16.59 | 16.87 | 16.55 | 16.78 | +0.48% | 2.27 | 2.68% |
| 2026-04-28 | 16.98 | 17.14 | 16.55 | 16.70 | -2.62% | 3.21 | 3.80% |
| 2026-04-27 | 16.91 | 17.23 | 16.55 | 17.15 | +1.60% | 3.68 | 4.32% |
| 2026-04-24 | 17.15 | 17.35 | 16.71 | 16.88 | -1.86% | 2.84 | 3.33% |
| 2026-04-23 | 18.16 | 18.18 | 17.16 | 17.20 | -6.78% | 5.77 | 6.54% |
| 2026-04-22 | 18.40 | 18.48 | 18.15 | 18.45 | -0.49% | 2.50 | 2.69% |