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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.45 | 8.50 | 8.30 | 8.48 | +0.95% | 2.93 | 4.49% |
| 2025-08-18 | 8.32 | 8.50 | 8.32 | 8.40 | +0.84% | 3.61 | 5.52% |
| 2025-08-15 | 8.15 | 8.33 | 8.12 | 8.33 | +2.59% | 2.60 | 4.06% |
| 2025-08-14 | 8.37 | 8.43 | 8.10 | 8.12 | -3.45% | 3.06 | 4.79% |
| 2025-08-13 | 8.30 | 8.54 | 8.30 | 8.41 | +2.56% | 4.88 | 7.48% |
| 2025-08-12 | 8.20 | 8.25 | 8.08 | 8.20 | +0.12% | 2.19 | 3.47% |
| 2025-08-11 | 8.11 | 8.27 | 8.10 | 8.19 | +0.99% | 1.97 | 3.10% |
| 2025-08-08 | 8.15 | 8.21 | 8.08 | 8.11 | -0.73% | 1.75 | 2.77% |
| 2025-08-07 | 8.20 | 8.22 | 8.10 | 8.17 | -0.61% | 2.24 | 3.55% |
| 2025-08-06 | 8.20 | 8.29 | 8.12 | 8.22 | -0.36% | 3.28 | 5.15% |
| 2025-08-05 | 7.90 | 8.26 | 7.86 | 8.25 | +4.43% | 5.23 | 8.31% |
| 2025-08-04 | 7.77 | 7.90 | 7.75 | 7.90 | +0.64% | 1.90 | 3.11% |
| 2025-08-01 | 7.69 | 7.91 | 7.61 | 7.85 | +2.08% | 1.88 | 3.12% |
| 2025-07-31 | 7.75 | 7.82 | 7.65 | 7.69 | -1.03% | 1.17 | 1.94% |
| 2025-07-30 | 7.91 | 7.91 | 7.71 | 7.77 | -1.65% | 1.30 | 2.16% |
| 2025-07-29 | 7.90 | 7.90 | 7.77 | 7.90 | 0.00% | 1.28 | 2.10% |
| 2025-07-28 | 7.96 | 7.98 | 7.84 | 7.90 | +0.13% | 1.34 | 2.19% |
| 2025-07-25 | 7.91 | 7.95 | 7.82 | 7.89 | -0.13% | 1.37 | 2.24% |
| 2025-07-24 | 7.84 | 7.90 | 7.79 | 7.90 | +1.02% | 1.44 | 2.36% |
| 2025-07-23 | 7.95 | 7.95 | 7.78 | 7.82 | -1.64% | 1.89 | 3.12% |