苏奥传感 sz.300507
8.88
+3.86%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.61 | 8.94 | 8.48 | 8.88 | +3.86% | 1.64 | 2.41% |
| 2026-05-21 | 8.97 | 9.10 | 8.51 | 8.55 | -4.04% | 2.09 | 3.05% |
| 2026-05-20 | 9.11 | 9.12 | 8.87 | 8.91 | -1.98% | 1.33 | 1.92% |
| 2026-05-19 | 9.06 | 9.15 | 8.89 | 9.09 | -0.11% | 1.54 | 2.19% |
| 2026-05-18 | 9.18 | 9.27 | 8.93 | 9.10 | -2.57% | 2.11 | 3.01% |
| 2026-05-15 | 9.26 | 9.53 | 9.18 | 9.34 | +0.86% | 3.10 | 4.26% |
| 2026-05-14 | 9.33 | 9.57 | 9.20 | 9.26 | 0.00% | 3.22 | 4.43% |
| 2026-05-13 | 9.19 | 9.42 | 9.06 | 9.26 | +1.42% | 2.78 | 3.86% |
| 2026-05-12 | 9.27 | 9.30 | 9.05 | 9.13 | -2.46% | 3.03 | 4.27% |
| 2026-05-11 | 9.15 | 9.58 | 9.10 | 9.36 | +6.12% | 5.57 | 7.68% |
| 2026-05-08 | 8.20 | 9.08 | 8.16 | 8.82 | +7.17% | 4.20 | 6.25% |
| 2026-05-07 | 8.16 | 8.23 | 8.13 | 8.23 | +0.98% | 0.84 | 1.32% |
| 2026-05-06 | 8.19 | 8.24 | 8.10 | 8.15 | -0.12% | 1.13 | 1.78% |
| 2026-04-30 | 8.24 | 8.25 | 8.12 | 8.16 | -0.85% | 0.86 | 1.35% |
| 2026-04-29 | 7.93 | 8.28 | 7.93 | 8.23 | +3.13% | 1.27 | 2.01% |
| 2026-04-28 | 8.00 | 8.23 | 7.96 | 7.98 | -0.25% | 1.14 | 1.81% |
| 2026-04-27 | 7.96 | 8.07 | 7.96 | 8.00 | -0.25% | 0.66 | 1.06% |
| 2026-04-24 | 8.02 | 8.06 | 7.90 | 8.02 | -0.12% | 0.82 | 1.33% |
| 2026-04-23 | 8.41 | 8.42 | 8.00 | 8.03 | -6.95% | 2.39 | 3.79% |
| 2026-04-22 | 8.75 | 8.79 | 8.57 | 8.63 | -1.93% | 1.28 | 1.91% |