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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.09 | 8.25 | 7.79 | 7.82 | -6.35% | 1.25 | 2.02% |
| 2026-03-20 | 8.68 | 8.73 | 8.35 | 8.35 | -3.36% | 0.86 | 1.31% |
| 2026-03-19 | 8.77 | 8.78 | 8.61 | 8.64 | -2.59% | 0.81 | 1.21% |
| 2026-03-18 | 8.86 | 8.88 | 8.74 | 8.87 | +1.26% | 0.62 | 0.90% |
| 2026-03-17 | 9.08 | 9.08 | 8.76 | 8.76 | -2.56% | 0.89 | 1.29% |
| 2026-03-16 | 8.88 | 8.99 | 8.84 | 8.99 | +0.90% | 0.77 | 1.11% |
| 2026-03-13 | 9.07 | 9.08 | 8.89 | 8.91 | -1.44% | 0.89 | 1.28% |
| 2026-03-12 | 9.18 | 9.19 | 8.97 | 9.04 | -1.63% | 1.10 | 1.57% |
| 2026-03-11 | 9.24 | 9.30 | 9.14 | 9.19 | -0.54% | 0.85 | 1.19% |
| 2026-03-10 | 9.11 | 9.27 | 9.11 | 9.24 | +2.10% | 0.97 | 1.36% |
| 2026-03-09 | 9.06 | 9.07 | 8.83 | 9.05 | -1.63% | 1.48 | 2.14% |
| 2026-03-06 | 9.08 | 9.26 | 9.03 | 9.20 | +1.32% | 0.92 | 1.29% |
| 2026-03-05 | 9.11 | 9.33 | 9.03 | 9.08 | +1.34% | 1.54 | 2.17% |
| 2026-03-04 | 9.00 | 9.14 | 8.88 | 8.96 | -0.78% | 1.43 | 2.05% |
| 2026-03-03 | 9.74 | 9.75 | 9.01 | 9.03 | -6.62% | 2.48 | 3.43% |
| 2026-03-02 | 9.73 | 10.01 | 9.65 | 9.67 | -3.49% | 2.35 | 3.10% |
| 2026-02-27 | 9.95 | 10.08 | 9.81 | 10.02 | +0.50% | 2.26 | 2.94% |
| 2026-02-26 | 10.05 | 10.05 | 9.93 | 9.97 | -0.70% | 1.43 | 1.85% |
| 2026-02-25 | 9.99 | 10.05 | 9.90 | 10.04 | +0.60% | 1.85 | 2.39% |
| 2026-02-24 | 9.90 | 10.05 | 9.71 | 9.98 | +2.46% | 1.91 | 2.49% |