苏试试验 (300416) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-15	17.18	16.96	-0.26	-1.51%	16.93	17.29	135147	23046	2.68%
2025-09-12	17.34	17.22	-0.13	-0.75%	17.18	17.46	165034	28587	3.27%
2025-09-11	16.85	17.35	0.43	2.54%	16.76	17.36	181104	31103	3.59%
2025-09-10	16.91	16.92	0.04	0.24%	16.82	17.20	117775	20016	2.33%
2025-09-09	17.39	16.88	-0.42	-2.43%	16.78	17.41	150807	25704	2.99%
2025-09-08	17.14	17.30	0.19	1.11%	16.95	17.35	176348	30251	3.49%
2025-09-05	16.75	17.11	0.40	2.39%	16.65	17.15	176946	29922	3.50%
2025-09-04	17.38	16.71	-0.51	-2.96%	16.40	17.42	220164	37278	4.36%
2025-09-03	17.94	17.22	-0.68	-3.80%	17.18	17.99	237607	41604	4.70%
2025-09-02	18.56	17.90	-0.64	-3.45%	17.60	18.74	322268	57996	6.38%
2025-09-01	18.94	18.54	-0.22	-1.17%	18.44	19.11	288535	53862	5.71%
2025-08-29	19.64	18.76	-0.29	-1.52%	18.62	20.11	531708	102331	10.53%
2025-08-28	18.50	19.05	0.94	5.19%	18.40	19.13	485199	91221	9.61%
2025-08-27	18.70	18.11	-0.52	-2.79%	18.08	18.89	343337	63670	6.80%
2025-08-26	18.94	18.63	-0.51	-2.66%	18.55	19.00	365920	68565	7.24%
2025-08-25	17.76	19.14	1.84	10.64%	17.76	19.66	596258	112520	11.80%
2025-08-22	16.90	17.30	0.45	2.67%	16.85	17.55	334170	57830	6.62%
2025-08-21	16.79	16.85	-0.04	-0.24%	16.72	17.06	191528	32358	3.79%
2025-08-20	16.65	16.89	0.18	1.08%	16.53	16.99	175223	29418	3.47%
2025-08-19	16.94	16.71	-0.20	-1.18%	16.68	17.02	208167	34990	4.12%
2025-08-18	16.99	16.91	0.01	0.06%	16.80	17.12	284253	48191	5.63%
2025-08-15	16.31	16.90	0.59	3.62%	16.31	16.95	209369	34964	4.14%
2025-08-14	16.87	16.31	-0.52	-3.09%	16.22	16.87	266091	43871	5.27%
2025-08-13	16.89	16.83	0.07	0.42%	16.62	16.97	252477	42381	5.00%
2025-08-12	17.31	16.76	-0.46	-2.67%	16.60	17.32	352706	59444	6.98%
2025-08-11	16.90	17.22	0.59	3.55%	16.85	17.60	355340	61259	7.03%
2025-08-08	16.42	16.63	0.20	1.22%	16.31	16.81	241565	40116	4.78%
2025-08-07	16.54	16.43	-0.14	-0.84%	16.36	16.67	173422	28569	3.43%
2025-08-06	16.31	16.57	0.22	1.35%	16.23	16.70	269595	44530	5.34%
2025-08-05	16.22	16.35	0.12	0.74%	16.09	16.51	229987	37430	4.55%
2025-08-04	16.21	16.23	0.01	0.06%	15.95	16.28	211874	34094	4.19%
2025-08-01	16.35	16.22	-0.13	-0.80%	16.00	16.54	226033	36737	4.47%
2025-07-31	16.42	16.35	-0.15	-0.91%	16.24	16.94	352383	58195	6.98%
2025-07-30	16.16	16.50	0.78	4.96%	15.96	16.77	543150	89038	10.75%
2025-07-29	14.78	15.72	0.95	6.43%	14.76	15.96	429027	66520	8.49%
2025-07-28	14.72	14.77	0.08	0.54%	14.51	14.83	176562	25922	3.50%
2025-07-25	14.61	14.69	0.08	0.55%	14.48	14.70	102254	14921	2.02%
2025-07-24	14.38	14.61	0.21	1.46%	14.38	14.62	101998	14791	2.02%
2025-07-23	14.71	14.40	-0.30	-2.04%	14.33	14.77	128751	18664	2.55%
2025-07-22	14.50	14.70	0.19	1.31%	14.43	14.91	160763	23670	3.18%
2025-07-21	14.23	14.51	0.28	1.97%	14.13	14.57	146887	21172	2.91%
2025-07-18	14.25	14.23	-0.04	-0.28%	14.13	14.35	82985	11798	1.64%
2025-07-17	13.90	14.27	0.34	2.44%	13.83	14.32	151826	21503	3.01%
2025-07-16	13.72	13.93	0.21	1.53%	13.68	14.18	160366	22465	3.17%
2025-07-15	13.91	13.72	-0.24	-1.72%	13.53	14.06	135461	18651	2.68%
2025-07-14	14.02	13.96	-0.03	-0.21%	13.87	14.04	85791	11943	1.70%
2025-07-11	13.85	13.99	0.10	0.72%	13.85	14.15	133614	18748	2.65%
2025-07-10	13.84	13.89	0.05	0.36%	13.68	14.02	112219	15520	2.22%
2025-07-09	14.02	13.84	-0.20	-1.42%	13.78	14.06	99844	13880	1.98%
2025-07-08	13.88	14.04	0.11	0.79%	13.85	14.09	87999	12327	1.74%
2025-07-07	13.88	13.93	0.03	0.22%	13.74	14.09	82703	11495	1.64%
2025-07-04	14.10	13.90	-0.29	-2.04%	13.83	14.29	142610	19925	2.82%
2025-07-03	13.88	14.19	0.25	1.79%	13.88	14.36	187174	26474	3.71%
2025-07-02	14.35	13.94	-0.36	-2.52%	13.80	14.36	168071	23414	3.33%
2025-07-01	14.33	14.30	-0.03	-0.21%	14.02	14.37	144384	20452	2.86%
2025-06-30	14.01	14.33	0.41	2.95%	13.94	14.73	169501	24256	3.36%
2025-06-27	14.08	14.07	-0.07	-0.50%	14.04	14.28	106117	15011	2.10%
2025-06-26	14.06	14.14	0.09	0.64%	14.06	14.68	190093	27341	3.76%
2025-06-25	13.91	14.05	0.13	0.93%	13.87	14.37	159896	22557	3.17%
2025-06-24	13.31	13.92	0.56	4.19%	13.31	13.93	136349	18744	2.70%
2025-06-23	13.16	13.36	0.16	1.21%	13.13	13.40	81612	10864	1.62%
2025-06-20	13.31	13.20	-0.18	-1.35%	13.15	13.46	92133	12253	1.82%
2025-06-19	13.97	13.38	-0.69	-4.90%	13.30	14.02	167814	22740	3.32%
2025-06-18	13.96	14.07	0.11	0.79%	13.85	14.11	58396	8183	1.16%
2025-06-17	13.99	13.96	-0.04	-0.29%	13.71	14.05	95133	13194	1.88%
2025-06-16	14.04	14.00	-0.04	-0.28%	13.89	14.13	66995	9383	1.33%
2025-06-13	14.21	14.04	-0.13	-0.92%	13.96	14.51	125415	17794	2.48%
2025-06-12	14.30	14.17	-0.20	-1.39%	14.14	14.53	75871	10831	1.50%
2025-06-11	14.20	14.37	0.17	1.20%	14.03	14.51	82128	11736	1.63%
2025-06-10	14.35	14.20	-0.13	-0.91%	14.11	14.83	123878	17862	2.45%
2025-06-09	14.43	14.33	-0.10	-0.69%	14.10	14.49	142082	20299	2.81%