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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.90 | 9.95 | 9.74 | 9.74 | -1.22% | 1.65 | 2.16% |
| 2026-02-12 | 9.90 | 9.99 | 9.84 | 9.86 | -0.30% | 2.13 | 2.78% |
| 2026-02-11 | 9.75 | 10.23 | 9.70 | 9.89 | +2.81% | 4.17 | 5.37% |
| 2026-02-10 | 9.51 | 9.70 | 9.42 | 9.62 | +1.48% | 1.40 | 1.90% |
| 2026-02-09 | 9.47 | 9.52 | 9.42 | 9.48 | +1.50% | 0.87 | 1.19% |
| 2026-02-06 | 9.26 | 9.47 | 9.23 | 9.34 | +0.11% | 0.88 | 1.20% |
| 2026-02-05 | 9.45 | 9.48 | 9.30 | 9.33 | -1.89% | 1.00 | 1.38% |
| 2026-02-04 | 9.39 | 9.52 | 9.35 | 9.51 | +0.96% | 1.04 | 1.42% |
| 2026-02-03 | 9.35 | 9.43 | 9.30 | 9.42 | +1.95% | 1.04 | 1.43% |
| 2026-02-02 | 9.53 | 9.60 | 9.24 | 9.24 | -3.45% | 1.55 | 2.12% |
| 2026-01-30 | 9.48 | 9.65 | 9.34 | 9.57 | +0.42% | 1.84 | 2.49% |
| 2026-01-29 | 9.79 | 9.84 | 9.51 | 9.53 | -2.95% | 2.32 | 3.11% |
| 2026-01-28 | 10.10 | 10.10 | 9.75 | 9.82 | -3.06% | 2.87 | 3.75% |
| 2026-01-27 | 10.17 | 10.24 | 9.80 | 10.13 | -0.98% | 2.54 | 3.28% |
| 2026-01-26 | 10.60 | 10.63 | 10.09 | 10.23 | -3.49% | 3.63 | 4.53% |
| 2026-01-23 | 10.22 | 10.77 | 10.14 | 10.60 | +4.02% | 5.15 | 6.35% |
| 2026-01-22 | 10.31 | 10.36 | 10.10 | 10.19 | -1.16% | 2.64 | 3.35% |
| 2026-01-21 | 9.86 | 10.43 | 9.78 | 10.31 | +4.04% | 4.86 | 6.10% |
| 2026-01-20 | 10.05 | 10.19 | 9.82 | 9.91 | -2.36% | 2.96 | 3.82% |
| 2026-01-19 | 10.16 | 10.37 | 10.00 | 10.15 | +0.99% | 3.27 | 4.16% |