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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.95 | 9.02 | 8.78 | 8.81 | -1.34% | 1.05 | 1.52% |
| 2025-11-18 | 9.00 | 9.04 | 8.91 | 8.93 | -1.54% | 1.03 | 1.48% |
| 2025-11-17 | 8.97 | 9.08 | 8.79 | 9.07 | +0.89% | 1.81 | 2.61% |
| 2025-11-14 | 9.30 | 9.32 | 8.98 | 8.99 | -4.06% | 2.77 | 3.92% |
| 2025-11-13 | 9.22 | 9.53 | 9.17 | 9.37 | +1.41% | 2.46 | 3.38% |
| 2025-11-12 | 9.53 | 9.58 | 9.14 | 9.24 | -3.75% | 2.92 | 4.06% |
| 2025-11-11 | 9.33 | 9.72 | 9.28 | 9.60 | +3.34% | 3.62 | 4.87% |
| 2025-11-10 | 9.52 | 9.54 | 9.27 | 9.29 | -2.42% | 2.09 | 2.89% |
| 2025-11-07 | 9.42 | 9.78 | 9.35 | 9.52 | +1.49% | 3.65 | 4.93% |
| 2025-11-06 | 9.35 | 9.42 | 9.24 | 9.38 | +0.64% | 1.53 | 2.11% |
| 2025-11-05 | 9.11 | 9.49 | 9.07 | 9.32 | +1.64% | 2.37 | 3.26% |
| 2025-11-04 | 9.30 | 9.34 | 9.08 | 9.17 | -2.24% | 1.81 | 2.55% |
| 2025-11-03 | 9.45 | 9.45 | 9.12 | 9.38 | -0.11% | 2.31 | 3.22% |
| 2025-10-31 | 9.28 | 9.63 | 9.23 | 9.39 | +1.19% | 2.68 | 3.65% |
| 2025-10-30 | 9.30 | 9.45 | 9.21 | 9.28 | -0.96% | 2.28 | 3.15% |
| 2025-10-29 | 9.30 | 9.40 | 9.17 | 9.37 | +0.43% | 2.10 | 2.91% |
| 2025-10-28 | 9.60 | 9.60 | 9.31 | 9.33 | -3.12% | 3.22 | 4.42% |
| 2025-10-27 | 9.60 | 9.79 | 9.45 | 9.63 | +1.05% | 2.94 | 3.93% |
| 2025-10-24 | 9.76 | 9.79 | 9.46 | 9.53 | -1.85% | 3.64 | 4.90% |
| 2025-10-23 | 9.70 | 9.88 | 9.58 | 9.71 | -1.02% | 2.09 | 2.78% |