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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.25 | 19.22 | 18.20 | 18.98 | +4.00% | 7.60 | 7.98% |
| 2026-01-15 | 18.53 | 18.72 | 18.00 | 18.25 | -3.03% | 5.44 | 5.90% |
| 2026-01-14 | 19.98 | 20.15 | 18.53 | 18.82 | -4.76% | 12.04 | 12.39% |
| 2026-01-13 | 21.21 | 21.21 | 19.47 | 19.76 | -7.75% | 12.85 | 12.75% |
| 2026-01-12 | 20.52 | 21.67 | 19.99 | 21.42 | +7.53% | 17.84 | 16.83% |
| 2026-01-09 | 19.89 | 20.57 | 19.25 | 19.92 | +1.94% | 13.42 | 13.34% |
| 2026-01-08 | 18.70 | 19.72 | 18.51 | 19.54 | +3.77% | 9.28 | 9.58% |
| 2026-01-07 | 19.56 | 19.66 | 18.68 | 18.83 | -3.49% | 6.90 | 7.23% |
| 2026-01-06 | 18.40 | 20.32 | 18.40 | 19.51 | +6.96% | 11.20 | 11.41% |
| 2026-01-05 | 17.96 | 18.35 | 17.50 | 18.24 | +2.24% | 5.64 | 6.19% |
| 2025-12-31 | 17.60 | 18.16 | 17.47 | 17.84 | -1.44% | 4.86 | 5.42% |
| 2025-12-30 | 18.16 | 18.58 | 17.89 | 18.10 | -0.98% | 4.85 | 5.29% |
| 2025-12-29 | 18.59 | 18.70 | 18.15 | 18.28 | -0.76% | 5.26 | 5.66% |
| 2025-12-26 | 18.28 | 18.87 | 18.18 | 18.42 | +0.16% | 6.29 | 6.75% |
| 2025-12-25 | 17.26 | 18.65 | 17.26 | 18.39 | +6.36% | 10.27 | 11.12% |
| 2025-12-24 | 16.65 | 17.43 | 16.60 | 17.29 | +2.61% | 3.45 | 3.98% |
| 2025-12-23 | 17.21 | 17.46 | 16.75 | 16.85 | -2.49% | 3.55 | 4.12% |
| 2025-12-22 | 17.18 | 17.46 | 17.07 | 17.28 | +0.99% | 3.55 | 4.07% |
| 2025-12-19 | 17.27 | 17.68 | 17.02 | 17.11 | -0.70% | 3.68 | 4.22% |
| 2025-12-18 | 16.81 | 17.54 | 16.73 | 17.23 | +1.59% | 4.31 | 4.95% |