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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.85 | 10.17 | 9.76 | 10.05 | +2.55% | 3.66 | 4.74% |
| 2026-01-15 | 9.68 | 10.06 | 9.57 | 9.80 | +0.93% | 2.67 | 3.50% |
| 2026-01-14 | 9.69 | 9.97 | 9.54 | 9.71 | +0.31% | 3.54 | 4.68% |
| 2026-01-13 | 10.14 | 10.14 | 9.64 | 9.68 | -4.54% | 3.96 | 5.20% |
| 2026-01-12 | 9.76 | 10.18 | 9.69 | 10.14 | +4.21% | 4.68 | 6.07% |
| 2026-01-09 | 9.70 | 9.77 | 9.58 | 9.73 | 0.00% | 2.97 | 3.94% |
| 2026-01-08 | 9.57 | 9.79 | 9.51 | 9.73 | +1.57% | 2.84 | 3.77% |
| 2026-01-07 | 9.65 | 9.71 | 9.48 | 9.58 | -1.03% | 2.83 | 3.81% |
| 2026-01-06 | 9.42 | 9.73 | 9.37 | 9.68 | +3.20% | 3.81 | 5.13% |
| 2026-01-05 | 9.26 | 9.42 | 9.21 | 9.38 | +2.07% | 2.08 | 2.88% |
| 2025-12-31 | 9.27 | 9.27 | 9.13 | 9.19 | -0.22% | 1.34 | 1.87% |
| 2025-12-30 | 9.33 | 9.34 | 9.20 | 9.21 | -1.60% | 1.80 | 2.51% |
| 2025-12-29 | 9.32 | 9.41 | 9.23 | 9.36 | +0.32% | 1.87 | 2.58% |
| 2025-12-26 | 9.43 | 9.49 | 9.25 | 9.33 | -1.48% | 2.63 | 3.62% |
| 2025-12-25 | 9.22 | 9.54 | 9.18 | 9.47 | +1.72% | 3.57 | 4.89% |
| 2025-12-24 | 9.19 | 9.44 | 9.16 | 9.31 | +1.53% | 3.14 | 4.34% |
| 2025-12-23 | 9.11 | 9.28 | 8.93 | 9.17 | +0.22% | 2.62 | 3.73% |
| 2025-12-22 | 9.25 | 9.25 | 9.10 | 9.15 | 0.00% | 1.81 | 2.54% |
| 2025-12-19 | 8.93 | 9.27 | 8.93 | 9.15 | +2.35% | 2.24 | 3.15% |
| 2025-12-18 | 8.81 | 9.26 | 8.77 | 8.94 | -0.11% | 2.33 | 3.31% |