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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.06 | 8.10 | 7.88 | 7.95 | -0.38% | 2.88 | 4.67% |
| 2025-07-21 | 7.71 | 8.01 | 7.68 | 7.98 | +3.64% | 3.21 | 5.26% |
| 2025-07-18 | 7.77 | 7.80 | 7.66 | 7.70 | -0.90% | 1.32 | 2.21% |
| 2025-07-17 | 7.77 | 7.78 | 7.70 | 7.77 | +0.39% | 1.35 | 2.25% |
| 2025-07-16 | 7.66 | 7.78 | 7.64 | 7.74 | +1.04% | 1.64 | 2.73% |
| 2025-07-15 | 7.74 | 7.77 | 7.56 | 7.66 | -1.03% | 1.43 | 2.41% |
| 2025-07-14 | 7.66 | 7.75 | 7.62 | 7.74 | +0.91% | 1.49 | 2.49% |
| 2025-07-11 | 7.62 | 7.71 | 7.56 | 7.67 | +0.66% | 1.50 | 2.54% |
| 2025-07-10 | 7.59 | 7.65 | 7.53 | 7.62 | 0.00% | 1.17 | 1.99% |
| 2025-07-09 | 7.62 | 7.73 | 7.60 | 7.62 | -0.13% | 1.65 | 2.78% |
| 2025-07-08 | 7.49 | 7.65 | 7.43 | 7.63 | +2.14% | 1.54 | 2.62% |
| 2025-07-07 | 7.40 | 7.47 | 7.35 | 7.47 | +0.67% | 0.77 | 1.33% |
| 2025-07-04 | 7.54 | 7.57 | 7.41 | 7.42 | -1.98% | 1.24 | 2.14% |
| 2025-07-03 | 7.51 | 7.59 | 7.51 | 7.57 | +0.40% | 0.92 | 1.57% |
| 2025-07-02 | 7.61 | 7.63 | 7.48 | 7.54 | -1.44% | 1.18 | 2.01% |
| 2025-07-01 | 7.69 | 7.69 | 7.57 | 7.65 | -0.39% | 1.26 | 2.13% |
| 2025-06-30 | 7.55 | 7.68 | 7.49 | 7.68 | +2.54% | 1.79 | 3.03% |
| 2025-06-27 | 7.50 | 7.58 | 7.48 | 7.49 | 0.00% | 1.28 | 2.18% |
| 2025-06-26 | 7.57 | 7.64 | 7.48 | 7.49 | -1.06% | 1.62 | 2.77% |
| 2025-06-25 | 7.48 | 7.57 | 7.44 | 7.57 | -0.79% | 2.42 | 4.15% |