致敬每一个财富自由的梦想,祝大家早日进化为游资

苏试试验 (300416) 历史交易数据 从 2024-07-22 到 2024-10-30 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2024-10-29 13.28 12.81 -0.46 -3.47% 12.81 13.39 203127 26504 4.02%
2024-10-28 13.03 13.27 0.24 1.84% 12.88 13.27 178886 23412 3.54%
2024-10-25 12.88 13.03 -0.09 -0.69% 12.76 13.19 262052 33940 5.19%
2024-10-24 13.32 13.12 -0.34 -2.53% 13.03 13.43 166840 21967 3.30%
2024-10-23 13.50 13.46 0.24 1.82% 13.32 13.98 327627 44592 6.49%
2024-10-22 13.50 13.22 -0.34 -2.51% 13.01 13.55 246570 32653 4.88%
2024-10-21 13.00 13.56 0.75 5.85% 13.00 13.79 320799 43141 6.35%
2024-10-18 12.16 12.81 0.63 5.17% 12.10 13.21 230617 29156 4.57%
2024-10-17 12.43 12.18 -0.13 -1.06% 12.18 12.55 139232 17261 2.76%
2024-10-16 12.10 12.31 0.06 0.49% 11.98 12.55 144648 17769 2.86%
2024-10-15 12.30 12.25 -0.26 -2.08% 12.21 12.74 154505 19258 3.06%
2024-10-14 12.10 12.51 0.42 3.47% 11.92 12.58 182732 22419 3.62%
2024-10-11 12.73 12.09 -0.69 -5.40% 11.92 12.79 204027 24947 4.04%
2024-10-10 13.09 12.78 -0.03 -0.23% 12.63 13.41 233404 30440 4.62%
2024-10-09 14.35 12.81 -2.21 -14.71% 12.80 14.35 430913 58465 8.53%
2024-10-08 15.46 15.02 1.97 15.10% 13.55 15.55 546121 79694 10.81%
2024-09-30 11.95 13.05 1.74 15.38% 11.66 13.06 327654 40579 6.49%
2024-09-27 10.78 11.31 0.74 7.00% 10.76 11.49 225973 25085 4.47%
2024-09-26 10.19 10.57 0.38 3.73% 10.14 10.57 149946 15511 2.97%
2024-09-25 10.18 10.19 0.05 0.49% 10.15 10.46 155256 15987 3.07%
2024-09-24 9.89 10.14 0.38 3.89% 9.80 10.18 167120 16680 3.31%
2024-09-23 9.51 9.76 0.22 2.31% 9.44 9.87 101502 9840 2.01%
2024-09-20 9.67 9.54 -0.13 -1.34% 9.47 9.69 69889 6668 1.38%
2024-09-19 9.55 9.67 0.27 2.87% 9.41 9.83 96999 9357 1.92%
2024-09-18 9.54 9.40 -0.17 -1.78% 9.24 9.64 79065 7436 1.57%
2024-09-13 9.97 9.57 -0.40 -4.01% 9.57 9.99 93004 9053 1.84%
2024-09-12 9.97 9.97 0.03 0.30% 9.95 10.10 62495 6268 1.24%
2024-09-11 9.95 9.94 -0.05 -0.50% 9.87 10.05 55177 5483 1.09%
2024-09-10 9.97 9.99 0.04 0.40% 9.74 10.05 91689 9074 1.82%
2024-09-09 10.11 9.95 -0.24 -2.36% 9.90 10.15 112923 11302 2.24%
2024-09-06 10.63 10.19 -0.43 -4.05% 10.17 10.65 117115 12116 2.32%
2024-09-05 10.58 10.62 0.04 0.38% 10.53 10.77 66872 7116 1.32%
2024-09-04 10.65 10.58 -0.13 -1.21% 10.52 10.82 104241 11088 2.06%
2024-09-03 10.62 10.71 0.01 0.09% 10.56 10.83 115093 12293 2.28%
2024-09-02 10.98 10.70 -0.20 -1.83% 10.68 11.10 155028 16828 3.07%
2024-08-30 10.47 10.90 0.46 4.41% 10.35 11.42 288761 31608 5.72%
2024-08-29 10.10 10.44 0.22 2.15% 10.02 10.56 128161 13261 2.54%
2024-08-28 10.55 10.22 -0.42 -3.95% 10.20 10.60 176073 18224 3.49%
2024-08-27 11.20 10.64 -0.68 -6.01% 10.62 11.27 212792 23135 4.21%
2024-08-26 11.41 11.32 -0.23 -1.99% 11.17 11.44 201769 22774 3.99%
2024-08-23 10.71 11.55 0.33 2.94% 10.66 11.64 308125 34845 6.10%
2024-08-22 11.03 11.22 0.32 2.94% 11.03 11.80 243658 27657 4.82%
2024-08-21 10.84 10.90 0.03 0.28% 10.81 11.18 132702 14608 2.63%
2024-08-20 11.33 10.87 -0.74 -6.37% 10.85 11.33 197881 21857 3.92%
2024-08-19 11.16 11.61 0.63 5.74% 11.14 11.97 300883 34754 5.96%
2024-08-16 10.68 10.98 0.32 3.00% 10.62 11.18 162832 17828 3.22%
2024-08-15 10.61 10.66 0.04 0.38% 10.47 10.90 85096 9130 1.68%
2024-08-14 10.68 10.62 -0.05 -0.47% 10.50 10.73 52948 5619 1.05%
2024-08-13 10.70 10.67 -0.05 -0.47% 10.47 10.82 67424 7167 1.33%
2024-08-12 10.81 10.72 -0.13 -1.20% 10.55 10.83 83366 8902 1.65%
2024-08-09 11.09 10.85 -0.14 -1.27% 10.84 11.20 87070 9575 1.72%
2024-08-08 11.20 10.99 -0.22 -1.96% 10.95 11.25 119485 13236 2.37%
2024-08-07 11.16 11.21 0.13 1.17% 11.00 11.39 113040 12678 2.24%
2024-08-06 11.27 11.08 0.03 0.27% 10.89 11.54 189256 21132 3.75%
2024-08-05 11.42 11.05 -0.40 -3.49% 11.03 11.66 84474 9591 1.67%
2024-08-02 11.70 11.45 -0.34 -2.88% 11.38 11.87 95206 11073 1.88%
2024-08-01 11.82 11.79 -0.04 -0.34% 11.74 12.08 91162 10839 1.80%
2024-07-31 11.13 11.83 0.69 6.19% 11.00 11.83 137613 15824 2.72%
2024-07-30 11.05 11.14 0.00 0.00% 10.91 11.28 77830 8642 1.54%
2024-07-29 11.33 11.14 -0.17 -1.50% 11.08 11.33 48929 5458 0.97%
2024-07-26 11.03 11.31 0.29 2.63% 11.00 11.41 81149 9120 1.61%
2024-07-25 11.03 11.02 -0.01 -0.09% 10.90 11.26 53052 5863 1.05%
2024-07-24 11.19 11.03 -0.17 -1.52% 11.00 11.31 55101 6139 1.09%
2024-07-23 11.76 11.20 -0.58 -4.92% 11.17 11.76 113843 12943 2.25%
2024-07-22 11.52 11.78 0.22 1.90% 11.48 11.98 89669 10532 1.78%