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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.15 | 17.33 | 16.68 | 16.96 | -1.51% | 4.11 | 4.81% |
| 2025-12-16 | 17.42 | 17.54 | 16.98 | 17.22 | -1.94% | 5.68 | 6.53% |
| 2025-12-15 | 17.28 | 17.93 | 17.22 | 17.56 | +0.57% | 6.41 | 7.20% |
| 2025-12-12 | 17.39 | 17.75 | 17.32 | 17.46 | +0.34% | 5.68 | 6.43% |
| 2025-12-11 | 17.80 | 18.00 | 17.31 | 17.40 | -1.47% | 5.85 | 6.60% |
| 2025-12-10 | 16.91 | 17.73 | 16.85 | 17.66 | +3.52% | 7.13 | 8.11% |
| 2025-12-09 | 16.65 | 17.11 | 16.51 | 17.06 | +1.61% | 4.66 | 5.48% |
| 2025-12-08 | 16.63 | 17.28 | 16.45 | 16.79 | +0.60% | 6.83 | 8.00% |
| 2025-12-05 | 15.68 | 16.95 | 15.58 | 16.69 | +5.83% | 6.11 | 7.40% |
| 2025-12-04 | 15.51 | 15.81 | 15.44 | 15.77 | +1.61% | 1.73 | 2.19% |
| 2025-12-03 | 15.60 | 15.64 | 15.37 | 15.52 | -0.26% | 1.09 | 1.39% |
| 2025-12-02 | 15.51 | 15.65 | 15.35 | 15.56 | +0.06% | 1.51 | 1.93% |
| 2025-12-01 | 15.20 | 15.64 | 15.13 | 15.55 | +2.98% | 2.16 | 2.77% |
| 2025-11-28 | 14.98 | 15.13 | 14.93 | 15.10 | +0.80% | 0.68 | 0.89% |
| 2025-11-27 | 15.03 | 15.19 | 14.93 | 14.98 | -0.60% | 1.00 | 1.31% |
| 2025-11-26 | 15.43 | 15.43 | 15.02 | 15.07 | -1.37% | 1.76 | 2.28% |
| 2025-11-25 | 15.00 | 15.37 | 14.90 | 15.28 | +2.48% | 1.47 | 1.92% |
| 2025-11-24 | 14.71 | 15.00 | 14.62 | 14.91 | +2.12% | 1.02 | 1.35% |
| 2025-11-21 | 14.90 | 14.95 | 14.48 | 14.60 | -2.34% | 1.27 | 1.72% |
| 2025-11-20 | 15.09 | 15.15 | 14.93 | 14.95 | -0.73% | 0.79 | 1.04% |