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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.27 | 15.35 | 14.98 | 15.06 | -1.18% | 1.19 | 1.56% |
| 2025-11-18 | 15.36 | 15.38 | 15.19 | 15.24 | -1.04% | 1.00 | 1.29% |
| 2025-11-17 | 15.43 | 15.50 | 15.35 | 15.40 | -0.45% | 0.99 | 1.27% |
| 2025-11-14 | 15.50 | 15.75 | 15.46 | 15.47 | -0.71% | 1.20 | 1.53% |
| 2025-11-13 | 15.45 | 15.64 | 15.39 | 15.58 | +1.10% | 1.09 | 1.38% |
| 2025-11-12 | 15.60 | 15.60 | 15.29 | 15.41 | -1.28% | 1.18 | 1.51% |
| 2025-11-11 | 15.63 | 15.71 | 15.58 | 15.61 | -0.06% | 1.05 | 1.33% |
| 2025-11-10 | 15.53 | 15.64 | 15.45 | 15.62 | +0.58% | 1.15 | 1.46% |
| 2025-11-07 | 15.62 | 15.68 | 15.51 | 15.53 | -1.15% | 1.18 | 1.50% |
| 2025-11-06 | 15.61 | 15.73 | 15.56 | 15.71 | +0.64% | 1.39 | 1.75% |
| 2025-11-05 | 15.37 | 15.71 | 15.26 | 15.61 | +0.84% | 1.28 | 1.63% |
| 2025-11-04 | 15.67 | 15.67 | 15.43 | 15.48 | -1.28% | 1.29 | 1.64% |
| 2025-11-03 | 15.69 | 15.72 | 15.42 | 15.68 | +0.06% | 1.73 | 2.21% |
| 2025-10-31 | 15.61 | 15.76 | 15.56 | 15.67 | +0.58% | 1.46 | 1.84% |
| 2025-10-30 | 15.80 | 15.85 | 15.57 | 15.58 | -1.14% | 1.95 | 2.46% |
| 2025-10-29 | 15.91 | 15.98 | 15.67 | 15.76 | -1.13% | 2.86 | 3.59% |
| 2025-10-28 | 16.06 | 16.06 | 15.85 | 15.94 | -0.50% | 2.36 | 2.93% |
| 2025-10-27 | 16.25 | 16.50 | 15.88 | 16.02 | -3.73% | 5.32 | 6.55% |
| 2025-10-24 | 16.32 | 16.89 | 16.32 | 16.64 | +2.09% | 2.38 | 2.83% |
| 2025-10-23 | 16.20 | 16.34 | 15.96 | 16.30 | +0.31% | 1.57 | 1.92% |