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
2026-08-20	14.72	15.02	0.36	2.46%	14.62	15.09	145694	21742	2.88%
2026-08-19	15.60	14.66	-0.91	-5.84%	14.59	15.70	215148	32304	4.26%
2026-08-18	15.79	15.57	-0.22	-1.39%	15.45	15.82	135931	21196	2.69%
2026-08-17	14.96	15.79	0.79	5.27%	14.92	15.84	225188	34856	4.46%
2026-08-14	14.80	15.00	0.21	1.42%	14.77	15.07	96659	14424	1.91%
2026-08-13	15.05	14.79	-0.16	-1.07%	14.79	15.15	128911	19370	2.55%
2026-08-12	14.86	14.95	0.09	0.61%	14.86	15.09	107873	16172	2.14%
2026-08-11	15.16	14.86	-0.49	-3.19%	14.85	15.19	171657	25776	3.40%
2026-08-10	15.30	15.35	0.03	0.20%	15.11	15.45	151262	23143	2.99%
2026-08-07	15.17	15.32	0.16	1.06%	15.02	15.46	188333	28785	3.73%
2026-08-06	15.09	15.16	0.08	0.53%	14.97	15.55	190745	29086	3.78%
2026-08-05	14.72	15.08	0.29	1.96%	14.70	15.23	177366	26634	3.51%
2026-08-04	14.45	14.79	0.41	2.85%	14.31	14.85	171319	25107	3.39%
2026-08-03	14.18	14.38	0.15	1.05%	14.16	14.47	116218	16657	2.30%
2026-07-31	14.50	14.23	0.13	0.92%	14.22	14.74	185114	26751	3.66%
2026-07-30	14.38	14.10	-0.38	-2.62%	13.88	14.62	182387	26057	3.61%
2026-07-29	13.90	14.48	0.64	4.62%	13.80	14.54	198981	28226	3.94%
2026-07-28	13.85	13.84	-0.19	-1.35%	13.76	14.09	137327	19091	2.72%
2026-07-27	13.51	14.03	0.42	3.09%	13.50	14.05	179193	24961	3.55%
2026-07-24	13.70	13.61	-0.33	-2.37%	13.46	13.83	177049	24144	3.51%
2026-07-23	13.67	13.94	0.30	2.20%	13.60	14.02	184126	25388	3.65%
2026-07-22	13.68	13.64	-0.24	-1.73%	13.59	14.14	221135	30646	4.38%
2026-07-21	13.25	13.88	0.67	5.07%	12.91	13.93	270297	36469	5.35%
2026-07-20	14.35	13.21	-1.03	-7.23%	12.76	14.35	309230	42044	6.12%
2026-07-17	14.49	14.24	-0.23	-1.59%	13.94	14.56	285394	40680	5.65%
2026-07-16	15.18	14.47	-0.86	-5.61%	14.45	15.28	303653	44970	6.01%
2026-07-15	15.87	15.33	-0.54	-3.40%	15.22	16.13	259097	40027	5.13%
2026-07-14	16.20	15.87	-0.26	-1.61%	15.31	16.28	346125	54524	6.85%
2026-07-13	18.31	16.13	-2.41	-13.00%	16.13	18.40	375682	63633	7.44%
2026-07-10	18.71	18.54	-0.28	-1.49%	18.36	19.59	392027	74261	7.76%
2026-07-09	17.71	18.82	1.19	6.75%	17.20	19.05	290832	52378	5.76%
2026-07-08	18.74	17.63	-1.02	-5.47%	17.62	18.99	235969	42596	4.67%
2026-07-07	19.27	18.65	-0.75	-3.87%	18.50	19.65	210870	39949	4.18%
2026-07-06	20.17	19.40	-0.50	-2.51%	19.22	20.87	264124	52230	5.23%
2026-07-03	20.60	19.90	-0.66	-3.21%	19.90	20.78	297966	60336	5.90%
2026-07-02	21.49	20.56	-1.32	-6.03%	20.45	21.87	377329	79423	7.47%
2026-07-01	20.48	21.88	1.50	7.36%	20.31	22.96	494082	107882	9.78%
2026-06-30	19.69	20.38	0.76	3.87%	19.47	21.10	321986	65288	6.38%
2026-06-29	20.28	19.62	-0.76	-3.73%	19.10	20.36	282788	55512	5.60%
2026-06-26	19.80	20.38	0.38	1.90%	19.45	20.68	350779	70640	6.95%
2026-06-25	19.98	20.00	-0.17	-0.84%	19.70	20.28	251139	50129	4.97%
2026-06-24	18.95	20.17	1.12	5.88%	18.75	20.38	337223	66229	6.68%
2026-06-23	19.37	19.05	-0.39	-2.01%	18.91	19.76	207146	39850	4.10%
2026-06-22	19.61	19.44	-0.47	-2.36%	18.90	20.11	327695	63335	6.49%
2026-06-18	19.30	19.91	0.48	2.47%	19.11	20.13	317906	63133	6.30%
2026-06-17	18.66	19.43	0.49	2.59%	18.66	19.69	304374	58976	6.03%
2026-06-16	18.24	18.94	0.60	3.27%	18.24	19.60	384365	73587	7.61%
2026-06-15	17.92	18.34	0.39	2.17%	17.68	18.45	269527	48835	5.34%
2026-06-12	16.94	17.95	1.33	8.00%	16.74	18.63	484880	86657	9.60%
2026-06-11	15.90	16.62	0.48	2.97%	15.31	16.75	352675	56754	6.98%
2026-06-10	16.81	16.14	-0.90	-5.28%	15.77	16.88	265353	43133	5.25%
2026-06-09	17.28	17.04	-0.15	-0.87%	16.63	17.49	191137	32536	3.79%
2026-06-08	17.06	17.19	-0.76	-4.23%	16.96	18.13	281199	49135	5.57%
2026-06-05	18.05	17.95	-0.12	-0.66%	16.70	18.60	334126	58967	6.62%
2026-06-04	18.01	18.07	-0.31	-1.69%	17.80	18.27	223089	40164	4.42%
2026-06-03	18.74	18.38	-0.22	-1.18%	18.12	18.92	278915	51899	5.52%
2026-06-02	18.55	18.60	0.04	0.22%	18.10	19.18	227518	42623	4.51%
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%