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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.00 | 18.48 | 17.93 | 18.06 | +0.06% | 2.81 | 3.05% |
| 2026-02-12 | 17.92 | 18.28 | 17.87 | 18.05 | +0.28% | 2.41 | 2.63% |
| 2026-02-11 | 18.26 | 18.57 | 17.99 | 18.00 | -0.66% | 2.99 | 3.26% |
| 2026-02-10 | 18.49 | 18.57 | 18.10 | 18.12 | -1.95% | 2.37 | 2.57% |
| 2026-02-09 | 18.37 | 18.75 | 18.25 | 18.48 | +2.72% | 3.04 | 3.25% |
| 2026-02-06 | 18.28 | 18.46 | 17.96 | 17.99 | -2.76% | 3.52 | 3.83% |
| 2026-02-05 | 18.60 | 18.93 | 18.34 | 18.50 | -1.39% | 2.47 | 2.63% |
| 2026-02-04 | 18.76 | 19.07 | 18.51 | 18.76 | -1.00% | 3.33 | 3.51% |
| 2026-02-03 | 18.58 | 19.30 | 18.42 | 18.95 | +3.38% | 4.92 | 5.16% |
| 2026-02-02 | 18.30 | 18.88 | 18.15 | 18.33 | +0.22% | 4.33 | 4.63% |
| 2026-01-30 | 18.76 | 19.01 | 17.88 | 18.29 | -3.58% | 5.54 | 6.00% |
| 2026-01-29 | 19.21 | 19.63 | 18.75 | 18.97 | -1.76% | 5.01 | 5.16% |
| 2026-01-28 | 20.06 | 20.08 | 19.25 | 19.31 | -4.22% | 5.98 | 6.07% |
| 2026-01-27 | 19.71 | 20.33 | 19.21 | 20.16 | +1.77% | 7.85 | 7.86% |
| 2026-01-26 | 21.36 | 21.48 | 19.57 | 19.81 | -7.99% | 11.57 | 11.31% |
| 2026-01-23 | 20.30 | 21.98 | 20.03 | 21.53 | +6.48% | 13.37 | 12.51% |
| 2026-01-22 | 20.62 | 20.84 | 20.12 | 20.22 | -3.62% | 9.15 | 8.89% |
| 2026-01-21 | 20.21 | 21.18 | 19.92 | 20.98 | +8.09% | 14.60 | 14.07% |
| 2026-01-20 | 20.45 | 20.60 | 19.19 | 19.41 | -4.90% | 7.64 | 7.65% |
| 2026-01-19 | 19.21 | 21.67 | 19.21 | 20.41 | +7.53% | 15.44 | 14.74% |