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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.96 | 9.98 | 9.70 | 9.81 | -1.31% | 2.57 | 3.37% |
| 2025-10-21 | 9.44 | 10.20 | 9.35 | 9.94 | +5.19% | 5.01 | 6.55% |
| 2025-10-20 | 10.04 | 10.09 | 9.36 | 9.45 | -3.57% | 3.90 | 5.21% |
| 2025-10-17 | 10.10 | 10.10 | 9.72 | 9.80 | -2.20% | 3.37 | 4.41% |
| 2025-10-16 | 10.28 | 10.38 | 9.99 | 10.02 | -3.56% | 4.31 | 5.49% |
| 2025-10-15 | 10.15 | 10.51 | 9.86 | 10.39 | +4.95% | 7.15 | 8.96% |
| 2025-10-14 | 10.50 | 10.60 | 9.87 | 9.90 | -2.46% | 5.56 | 7.04% |
| 2025-10-13 | 9.64 | 10.30 | 9.53 | 10.15 | +0.40% | 5.47 | 7.07% |
| 2025-10-10 | 10.08 | 10.23 | 9.98 | 10.11 | -2.03% | 5.56 | 7.11% |
| 2025-10-09 | 9.50 | 10.48 | 9.43 | 10.32 | +10.02% | 9.79 | 12.69% |
| 2025-09-30 | 9.52 | 9.57 | 9.30 | 9.38 | -1.26% | 4.61 | 6.32% |
| 2025-09-29 | 9.66 | 9.74 | 9.47 | 9.50 | -2.06% | 4.49 | 6.06% |
| 2025-09-26 | 9.80 | 9.96 | 9.66 | 9.70 | -1.02% | 4.27 | 5.62% |
| 2025-09-25 | 10.14 | 10.14 | 9.80 | 9.80 | -4.20% | 6.47 | 8.41% |
| 2025-09-24 | 10.01 | 10.38 | 9.62 | 10.23 | +0.89% | 10.34 | 13.46% |
| 2025-09-23 | 10.02 | 10.28 | 9.83 | 10.14 | +0.60% | 11.01 | 14.08% |
| 2025-09-22 | 10.18 | 10.42 | 9.96 | 10.08 | -1.27% | 10.54 | 13.42% |
| 2025-09-19 | 10.45 | 10.63 | 10.00 | 10.21 | -2.20% | 16.47 | 20.65% |
| 2025-09-18 | 8.72 | 10.44 | 8.65 | 10.44 | +20.00% | 22.75 | 29.26% |
| 2025-09-17 | 8.70 | 8.84 | 8.65 | 8.70 | -0.34% | 3.36 | 4.97% |