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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.60 | 8.76 | 8.50 | 8.73 | +1.39% | 3.45 | 5.13% |
| 2025-09-15 | 8.40 | 8.67 | 8.39 | 8.61 | +2.62% | 3.41 | 5.13% |
| 2025-09-12 | 8.49 | 8.50 | 8.38 | 8.39 | -1.64% | 2.01 | 3.08% |
| 2025-09-11 | 8.26 | 8.55 | 8.14 | 8.53 | +3.14% | 3.64 | 5.57% |
| 2025-09-10 | 8.28 | 8.38 | 8.23 | 8.27 | -0.12% | 1.31 | 2.04% |
| 2025-09-09 | 8.38 | 8.40 | 8.24 | 8.28 | -1.78% | 1.46 | 2.28% |
| 2025-09-08 | 8.45 | 8.53 | 8.33 | 8.43 | +0.36% | 2.46 | 3.76% |
| 2025-09-05 | 7.83 | 8.48 | 7.77 | 8.40 | +7.83% | 3.94 | 6.19% |
| 2025-09-04 | 7.96 | 8.04 | 7.68 | 7.79 | -1.77% | 1.58 | 2.59% |
| 2025-09-03 | 8.19 | 8.24 | 7.89 | 7.93 | -3.17% | 1.75 | 2.81% |
| 2025-09-02 | 8.18 | 8.27 | 7.98 | 8.19 | -0.73% | 2.38 | 3.78% |
| 2025-09-01 | 8.31 | 8.38 | 8.21 | 8.25 | -1.08% | 1.80 | 2.81% |
| 2025-08-29 | 8.48 | 8.52 | 8.28 | 8.34 | -0.48% | 2.09 | 3.22% |
| 2025-08-28 | 8.21 | 8.38 | 7.95 | 8.38 | +2.44% | 3.30 | 5.19% |
| 2025-08-27 | 8.51 | 8.59 | 8.17 | 8.18 | -3.54% | 3.34 | 5.11% |
| 2025-08-26 | 8.45 | 8.60 | 8.43 | 8.48 | -0.47% | 2.46 | 3.72% |
| 2025-08-25 | 8.60 | 8.63 | 8.42 | 8.52 | -0.70% | 3.33 | 5.04% |
| 2025-08-22 | 8.57 | 8.61 | 8.46 | 8.58 | -0.46% | 2.86 | 4.32% |
| 2025-08-21 | 8.80 | 8.82 | 8.54 | 8.62 | -2.71% | 4.45 | 6.65% |
| 2025-08-20 | 8.43 | 9.08 | 8.38 | 8.86 | +4.48% | 7.24 | 10.61% |