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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.73 | 18.77 | 18.46 | 18.54 | -1.01% | 2.41 | 2.57% |
| 2026-04-20 | 18.26 | 18.88 | 18.22 | 18.73 | +2.24% | 4.01 | 4.24% |
| 2026-04-17 | 18.20 | 18.42 | 18.08 | 18.32 | +0.33% | 2.20 | 2.38% |
| 2026-04-16 | 18.32 | 18.40 | 18.12 | 18.26 | -0.44% | 2.57 | 2.79% |
| 2026-04-15 | 18.51 | 18.65 | 18.18 | 18.34 | -0.11% | 4.20 | 4.51% |
| 2026-04-14 | 18.02 | 18.38 | 17.90 | 18.36 | +2.57% | 3.66 | 4.00% |
| 2026-04-13 | 17.67 | 18.01 | 17.66 | 17.90 | +0.79% | 2.31 | 2.55% |
| 2026-04-10 | 17.71 | 18.16 | 17.71 | 17.76 | +0.57% | 2.78 | 3.07% |
| 2026-04-09 | 17.57 | 17.94 | 17.43 | 17.66 | -0.84% | 2.48 | 2.78% |
| 2026-04-08 | 17.88 | 17.88 | 17.63 | 17.81 | +3.37% | 3.07 | 3.43% |
| 2026-04-07 | 17.45 | 17.63 | 17.18 | 17.23 | -0.29% | 1.96 | 2.24% |
| 2026-04-03 | 17.85 | 17.97 | 17.25 | 17.28 | -2.76% | 3.13 | 3.54% |
| 2026-04-02 | 17.66 | 18.14 | 17.41 | 17.77 | +0.62% | 4.18 | 4.65% |
| 2026-04-01 | 18.08 | 18.09 | 17.57 | 17.66 | -0.06% | 4.01 | 4.48% |
| 2026-03-31 | 17.49 | 18.19 | 17.37 | 17.67 | +3.33% | 5.87 | 6.57% |
| 2026-03-30 | 16.40 | 17.13 | 16.40 | 17.10 | +2.95% | 2.81 | 3.29% |
| 2026-03-27 | 16.21 | 16.70 | 16.12 | 16.61 | +1.10% | 2.13 | 2.54% |
| 2026-03-26 | 16.39 | 16.58 | 16.17 | 16.43 | +0.43% | 2.14 | 2.59% |
| 2026-03-25 | 16.27 | 16.52 | 16.20 | 16.36 | +1.43% | 1.71 | 2.06% |
| 2026-03-24 | 16.14 | 16.15 | 15.66 | 16.13 | +2.22% | 1.55 | 1.92% |