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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.40 | 7.65 | 7.39 | 7.63 | +3.53% | 1.94 | 3.30% |
| 2025-06-23 | 7.23 | 7.39 | 7.15 | 7.37 | +2.36% | 0.99 | 1.75% |
| 2025-06-20 | 7.26 | 7.37 | 7.20 | 7.20 | -1.37% | 1.05 | 1.86% |
| 2025-06-19 | 7.51 | 7.56 | 7.26 | 7.30 | -2.93% | 1.47 | 2.56% |
| 2025-06-18 | 7.46 | 7.53 | 7.40 | 7.52 | +0.53% | 1.12 | 1.93% |
| 2025-06-17 | 7.51 | 7.54 | 7.43 | 7.48 | -0.13% | 0.94 | 1.63% |
| 2025-06-16 | 7.43 | 7.54 | 7.41 | 7.49 | +0.13% | 0.88 | 1.51% |
| 2025-06-13 | 7.70 | 7.73 | 7.45 | 7.48 | -3.98% | 1.97 | 3.35% |
| 2025-06-12 | 7.70 | 7.90 | 7.64 | 7.79 | +0.26% | 2.25 | 3.74% |
| 2025-06-11 | 7.53 | 7.87 | 7.53 | 7.77 | +3.19% | 3.20 | 5.31% |
| 2025-06-10 | 7.70 | 7.70 | 7.41 | 7.53 | -1.83% | 1.74 | 2.97% |
| 2025-06-09 | 7.66 | 7.74 | 7.65 | 7.67 | +0.13% | 1.34 | 2.25% |
| 2025-06-06 | 7.77 | 7.77 | 7.61 | 7.66 | -1.03% | 1.30 | 2.18% |
| 2025-06-05 | 7.74 | 7.74 | 7.60 | 7.74 | +0.52% | 1.32 | 2.19% |
| 2025-06-04 | 7.61 | 7.77 | 7.58 | 7.70 | +1.17% | 1.52 | 2.53% |
| 2025-06-03 | 7.51 | 7.68 | 7.45 | 7.61 | +0.26% | 1.20 | 2.02% |
| 2025-05-30 | 7.80 | 7.81 | 7.57 | 7.59 | -3.16% | 2.02 | 3.38% |
| 2025-05-29 | 7.66 | 7.90 | 7.66 | 7.84 | +2.20% | 2.19 | 3.58% |
| 2025-05-28 | 7.73 | 7.83 | 7.63 | 7.67 | -0.77% | 1.66 | 2.76% |
| 2025-05-27 | 7.86 | 7.86 | 7.66 | 7.73 | -2.01% | 2.13 | 3.53% |