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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.94 | 17.02 | 16.68 | 16.71 | -1.18% | 3.50 | 4.12% |
| 2025-08-18 | 16.99 | 17.12 | 16.80 | 16.91 | +0.06% | 4.82 | 5.63% |
| 2025-08-15 | 16.31 | 16.95 | 16.31 | 16.90 | +3.62% | 3.50 | 4.14% |
| 2025-08-14 | 16.87 | 16.87 | 16.22 | 16.31 | -3.09% | 4.39 | 5.27% |
| 2025-08-13 | 16.89 | 16.97 | 16.62 | 16.83 | +0.42% | 4.24 | 5.00% |
| 2025-08-12 | 17.31 | 17.32 | 16.60 | 16.76 | -2.67% | 5.94 | 6.98% |
| 2025-08-11 | 16.90 | 17.60 | 16.85 | 17.22 | +3.55% | 6.13 | 7.03% |
| 2025-08-08 | 16.42 | 16.81 | 16.31 | 16.63 | +1.22% | 4.01 | 4.78% |
| 2025-08-07 | 16.54 | 16.67 | 16.36 | 16.43 | -0.84% | 2.86 | 3.43% |
| 2025-08-06 | 16.31 | 16.70 | 16.23 | 16.57 | +1.35% | 4.45 | 5.34% |
| 2025-08-05 | 16.22 | 16.51 | 16.09 | 16.35 | +0.74% | 3.74 | 4.55% |
| 2025-08-04 | 16.21 | 16.28 | 15.95 | 16.23 | +0.06% | 3.41 | 4.19% |
| 2025-08-01 | 16.35 | 16.54 | 16.00 | 16.22 | -0.80% | 3.67 | 4.47% |
| 2025-07-31 | 16.42 | 16.94 | 16.24 | 16.35 | -0.91% | 5.82 | 6.98% |
| 2025-07-30 | 16.16 | 16.77 | 15.96 | 16.50 | +4.96% | 8.90 | 10.75% |
| 2025-07-29 | 14.78 | 15.96 | 14.76 | 15.72 | +6.43% | 6.65 | 8.49% |
| 2025-07-28 | 14.72 | 14.83 | 14.51 | 14.77 | +0.54% | 2.59 | 3.50% |
| 2025-07-25 | 14.61 | 14.70 | 14.48 | 14.69 | +0.55% | 1.49 | 2.02% |
| 2025-07-24 | 14.38 | 14.62 | 14.38 | 14.61 | +1.46% | 1.48 | 2.02% |
| 2025-07-23 | 14.71 | 14.77 | 14.33 | 14.40 | -2.04% | 1.87 | 2.55% |