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
2026-06-01	19.08	18.56	-0.65	-3.38%	18.43	19.41	357560	67504	7.08%
2026-05-29	19.73	19.21	-0.25	-1.28%	19.07	20.12	420468	82265	8.33%
2026-05-28	19.36	19.46	0.60	3.18%	19.02	19.60	380616	73572	7.54%
2026-05-27	19.18	19.01	0.01	0.05%	18.93	20.28	489542	95799	9.69%
2026-05-26	19.50	19.00	-0.30	-1.55%	18.60	19.88	483804	92099	9.58%
2026-05-25	18.30	19.30	1.36	7.58%	17.92	19.46	531814	99450	10.53%
2026-05-22	17.10	17.94	0.92	5.41%	16.80	18.48	360764	64004	7.14%
2026-05-21	17.52	17.02	-0.44	-2.52%	16.99	17.95	269735	47430	5.34%
2026-05-20	16.72	17.46	0.68	4.05%	16.63	17.65	315528	54762	6.25%
2026-05-19	16.50	16.78	0.33	2.01%	15.98	16.79	156032	25525	3.09%
2026-05-18	16.49	16.45	-0.05	-0.30%	16.35	16.81	121669	20161	2.41%
2026-05-15	16.53	16.50	0.00	0.00%	16.41	16.95	149718	24959	2.96%
2026-05-14	17.39	16.50	-0.79	-4.57%	16.50	17.45	179007	30153	3.55%
2026-05-13	16.97	17.29	0.20	1.17%	16.90	17.32	124479	21355	2.47%
2026-05-12	17.66	17.09	-0.63	-3.56%	16.96	17.68	185310	31859	3.67%
2026-05-11	18.08	17.72	-0.12	-0.67%	17.67	18.17	191368	34170	3.79%
2026-05-08	17.50	17.84	0.21	1.19%	17.45	17.91	164977	29233	3.27%
2026-05-07	17.27	17.63	0.50	2.92%	17.03	17.68	183610	32007	3.64%
2026-05-06	17.00	17.13	0.14	0.82%	17.00	17.51	177533	30692	3.52%
2026-04-30	16.69	16.99	0.21	1.25%	16.69	17.04	133491	22576	2.64%
2026-04-29	16.59	16.78	0.08	0.48%	16.55	16.87	135345	22691	2.68%
2026-04-28	16.98	16.70	-0.45	-2.62%	16.55	17.14	192021	32127	3.80%
2026-04-27	16.91	17.15	0.27	1.60%	16.55	17.23	218204	36808	4.32%
2026-04-24	17.15	16.88	-0.32	-1.86%	16.71	17.35	168178	28372	3.33%
2026-04-23	18.16	17.20	-1.25	-6.78%	17.16	18.18	330491	57694	6.54%
2026-04-22	18.40	18.45	-0.09	-0.49%	18.15	18.48	135889	24956	2.69%
2026-04-21	18.73	18.54	-0.19	-1.01%	18.46	18.77	129758	24074	2.57%
2026-04-20	18.26	18.73	0.41	2.24%	18.22	18.88	214143	40086	4.24%
2026-04-17	18.20	18.32	0.06	0.33%	18.08	18.42	120296	22027	2.38%
2026-04-16	18.32	18.26	-0.08	-0.44%	18.12	18.40	140839	25683	2.79%
2026-04-15	18.51	18.34	-0.02	-0.11%	18.18	18.65	227916	42014	4.51%
2026-04-14	18.02	18.36	0.46	2.57%	17.90	18.38	201892	36617	4.00%
2026-04-13	17.67	17.90	0.14	0.79%	17.66	18.01	128903	23054	2.55%
2026-04-10	17.71	17.76	0.10	0.57%	17.71	18.16	155185	27818	3.07%
2026-04-09	17.57	17.66	-0.15	-0.84%	17.43	17.94	140146	24800	2.78%
2026-04-08	17.88	17.81	0.58	3.37%	17.63	17.88	172983	30728	3.43%
2026-04-07	17.45	17.23	-0.05	-0.29%	17.18	17.63	113136	19639	2.24%
2026-04-03	17.85	17.28	-0.49	-2.76%	17.25	17.97	178718	31273	3.54%
2026-04-02	17.66	17.77	0.11	0.62%	17.41	18.14	234592	41836	4.65%
2026-04-01	18.08	17.66	-0.01	-0.06%	17.57	18.09	226417	40114	4.48%
2026-03-31	17.49	17.67	0.57	3.33%	17.37	18.19	331971	58720	6.57%
2026-03-30	16.40	17.10	0.49	2.95%	16.40	17.13	166267	28092	3.29%
2026-03-27	16.21	16.61	0.18	1.10%	16.12	16.70	128311	21267	2.54%
2026-03-26	16.39	16.43	0.07	0.43%	16.17	16.58	130714	21423	2.59%
2026-03-25	16.27	16.36	0.23	1.43%	16.20	16.52	104235	17057	2.06%
2026-03-24	16.14	16.13	0.35	2.22%	15.66	16.15	96992	15465	1.92%
2026-03-23	16.44	15.78	-0.90	-5.40%	15.68	16.60	171900	27709	3.40%
2026-03-20	17.30	16.68	-0.57	-3.30%	16.66	17.45	144646	24570	2.86%
2026-03-19	17.43	17.25	-0.41	-2.32%	17.13	17.68	149522	25978	2.96%
2026-03-18	16.80	17.66	0.97	5.81%	16.72	17.68	255933	44375	5.07%
2026-03-17	16.96	16.69	-0.22	-1.30%	16.66	17.15	99316	16812	1.97%
2026-03-16	16.70	16.91	0.11	0.65%	16.50	16.94	102971	17223	2.04%
2026-03-13	17.01	16.80	-0.30	-1.75%	16.75	17.18	134605	22812	2.66%
2026-03-12	17.40	17.10	-0.36	-2.06%	17.01	17.46	111785	19200	2.21%
2026-03-11	17.77	17.46	-0.31	-1.74%	17.40	17.82	135041	23680	2.67%
2026-03-10	17.38	17.77	0.51	2.95%	17.37	17.82	141257	24978	2.80%
2026-03-09	17.30	17.26	-0.36	-2.04%	16.88	17.49	145583	24921	2.88%
2026-03-06	17.34	17.62	0.08	0.46%	17.32	17.70	106713	18728	2.11%
2026-03-05	17.41	17.54	0.61	3.60%	17.23	17.58	149894	26102	2.97%
2026-03-04	16.79	16.93	0.05	0.30%	16.72	17.24	130164	22173	2.58%
2026-03-03	18.16	16.88	-1.27	-7.00%	16.84	18.23	296333	51339	5.87%
2026-03-02	18.32	18.15	-0.55	-2.94%	18.03	18.58	211989	38757	4.20%
2026-02-27	18.42	18.70	0.28	1.52%	18.29	18.73	214470	39778	4.25%
2026-02-26	18.36	18.42	0.06	0.33%	18.03	18.51	186447	34162	3.69%
2026-02-25	18.03	18.36	0.31	1.72%	17.95	18.51	179259	32717	3.55%
2026-02-24	18.23	18.05	-0.01	-0.06%	18.01	18.33	159439	28958	3.16%