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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.75 | 8.85 | 8.70 | 8.80 | 0.00% | 0.90 | 1.32% |
| 2026-04-20 | 8.81 | 8.87 | 8.65 | 8.80 | -0.68% | 1.48 | 2.18% |
| 2026-04-17 | 8.65 | 8.93 | 8.59 | 8.86 | +2.19% | 1.61 | 2.36% |
| 2026-04-16 | 8.61 | 8.70 | 8.59 | 8.67 | +1.05% | 0.85 | 1.26% |
| 2026-04-15 | 8.65 | 8.71 | 8.55 | 8.58 | -0.81% | 0.75 | 1.13% |
| 2026-04-14 | 8.46 | 8.86 | 8.46 | 8.65 | +2.85% | 1.44 | 2.15% |
| 2026-04-13 | 8.38 | 8.45 | 8.35 | 8.41 | -0.36% | 0.73 | 1.13% |
| 2026-04-10 | 8.40 | 8.54 | 8.37 | 8.44 | +1.08% | 0.85 | 1.29% |
| 2026-04-09 | 8.42 | 8.46 | 8.30 | 8.35 | -1.88% | 0.81 | 1.24% |
| 2026-04-08 | 8.41 | 8.53 | 8.30 | 8.51 | +5.06% | 1.29 | 1.97% |
| 2026-04-07 | 8.16 | 8.24 | 8.03 | 8.10 | -1.34% | 0.93 | 1.48% |
| 2026-04-03 | 8.76 | 8.80 | 8.20 | 8.21 | -6.49% | 1.85 | 2.85% |
| 2026-04-02 | 8.43 | 9.25 | 8.39 | 8.78 | +4.77% | 3.62 | 5.32% |
| 2026-04-01 | 8.27 | 8.38 | 8.16 | 8.38 | +3.08% | 0.85 | 1.33% |
| 2026-03-31 | 8.23 | 8.31 | 8.12 | 8.13 | -0.97% | 0.69 | 1.08% |
| 2026-03-30 | 8.02 | 8.24 | 8.00 | 8.21 | +0.61% | 0.65 | 1.04% |
| 2026-03-27 | 7.96 | 8.22 | 7.91 | 8.16 | +1.24% | 0.63 | 1.00% |
| 2026-03-26 | 8.20 | 8.27 | 8.03 | 8.06 | -2.07% | 0.56 | 0.88% |
| 2026-03-25 | 8.16 | 8.26 | 8.13 | 8.23 | +1.60% | 0.74 | 1.16% |
| 2026-03-24 | 7.99 | 8.12 | 7.80 | 8.10 | +3.58% | 1.06 | 1.71% |