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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.84 | 7.96 | 7.75 | 7.89 | +1.27% | 1.98 | 3.22% |
| 2025-05-23 | 7.95 | 8.15 | 7.79 | 7.79 | -1.88% | 3.30 | 5.30% |
| 2025-05-22 | 7.99 | 8.12 | 7.92 | 7.94 | -1.11% | 2.41 | 3.86% |
| 2025-05-21 | 8.26 | 8.29 | 8.00 | 8.03 | -3.81% | 3.60 | 5.73% |
| 2025-05-20 | 8.18 | 8.40 | 8.00 | 8.35 | +2.06% | 4.45 | 6.99% |
| 2025-05-19 | 8.44 | 8.58 | 8.10 | 8.18 | +0.73% | 3.99 | 6.22% |
| 2025-05-16 | 8.07 | 8.34 | 8.07 | 8.12 | +0.61% | 3.31 | 5.19% |
| 2025-05-15 | 8.34 | 8.36 | 8.06 | 8.07 | -3.21% | 3.89 | 6.14% |
| 2025-05-14 | 8.51 | 8.55 | 8.31 | 8.34 | -2.44% | 4.47 | 6.86% |
| 2025-05-13 | 8.93 | 8.97 | 8.47 | 8.54 | -4.55% | 6.38 | 9.48% |
| 2025-05-12 | 8.83 | 9.23 | 8.53 | 8.95 | +0.33% | 9.35 | 13.54% |
| 2025-05-09 | 8.43 | 9.14 | 8.27 | 8.92 | +4.41% | 10.44 | 15.19% |
| 2025-05-08 | 8.83 | 9.32 | 8.43 | 8.54 | -1.49% | 13.31 | 19.36% |
| 2025-05-07 | 8.67 | 8.67 | 8.19 | 8.67 | +20.05% | 6.06 | 9.11% |
| 2025-05-06 | 7.22 | 7.22 | 7.22 | 7.22 | nan% | nan | nan% |