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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.25 | 9.41 | 8.77 | 8.95 | -6.28% | 4.73 | 6.74% |
| 2025-12-16 | 9.21 | 9.62 | 9.06 | 9.55 | +4.60% | 5.43 | 7.43% |
| 2025-12-15 | 9.12 | 9.34 | 9.11 | 9.13 | -0.44% | 1.23 | 1.72% |
| 2025-12-12 | 9.03 | 9.27 | 8.97 | 9.17 | +1.55% | 1.50 | 2.12% |
| 2025-12-11 | 9.20 | 9.29 | 9.03 | 9.03 | -2.59% | 1.57 | 2.21% |
| 2025-12-10 | 9.13 | 9.29 | 9.09 | 9.27 | +0.98% | 1.34 | 1.87% |
| 2025-12-09 | 9.41 | 9.41 | 9.14 | 9.18 | -2.34% | 1.94 | 2.71% |
| 2025-12-08 | 9.26 | 9.47 | 9.20 | 9.40 | +0.86% | 2.64 | 3.65% |
| 2025-12-05 | 9.14 | 9.37 | 9.02 | 9.32 | +0.43% | 3.01 | 4.20% |
| 2025-12-04 | 9.06 | 9.95 | 9.03 | 9.28 | +3.23% | 5.48 | 7.50% |
| 2025-12-03 | 8.84 | 9.02 | 8.73 | 8.99 | +1.47% | 1.49 | 2.16% |
| 2025-12-02 | 8.96 | 9.01 | 8.82 | 8.86 | -1.45% | 0.85 | 1.24% |
| 2025-12-01 | 9.06 | 9.07 | 8.92 | 8.99 | +0.11% | 1.02 | 1.47% |
| 2025-11-28 | 8.87 | 9.17 | 8.87 | 8.98 | +0.56% | 1.83 | 2.61% |
| 2025-11-27 | 8.65 | 9.02 | 8.62 | 8.93 | +2.88% | 1.85 | 2.68% |
| 2025-11-26 | 8.90 | 8.92 | 8.64 | 8.68 | -3.12% | 1.66 | 2.43% |
| 2025-11-25 | 8.91 | 9.13 | 8.85 | 8.96 | +4.07% | 2.46 | 3.54% |
| 2025-11-24 | 8.59 | 8.66 | 8.46 | 8.61 | +1.65% | 1.00 | 1.51% |
| 2025-11-21 | 8.71 | 8.82 | 8.45 | 8.47 | -3.64% | 1.76 | 2.65% |
| 2025-11-20 | 8.86 | 8.95 | 8.78 | 8.79 | -0.23% | 0.87 | 1.28% |