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
2025-08-01	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%
2025-06-06	14.92	14.43	-0.52	-3.48%	14.31	14.95	109649	15958	2.17%
2025-06-05	14.77	14.95	0.13	0.88%	14.67	15.00	63497	9421	1.26%
2025-06-04	14.99	14.82	0.00	0.00%	14.67	15.00	56618	8389	1.12%
2025-06-03	14.55	14.82	0.28	1.93%	14.41	15.04	87630	12976	1.73%
2025-05-30	14.65	14.54	-0.15	-1.02%	14.41	14.71	75498	10965	1.49%
2025-05-29	14.68	14.69	0.07	0.48%	14.62	14.88	90319	13308	1.79%
2025-05-28	14.81	14.62	0.04	0.27%	14.60	15.39	131871	19707	2.61%
2025-05-27	14.39	14.58	0.17	1.18%	14.19	14.76	106179	15440	2.10%
2025-05-26	14.35	14.41	0.09	0.63%	14.14	14.43	76678	10963	1.52%
2025-05-23	14.35	14.32	0.03	0.21%	14.13	14.60	83307	11955	1.65%
2025-05-22	14.80	14.29	-0.65	-4.35%	14.20	14.99	155378	22585	3.08%
2025-05-21	15.00	14.94	-0.12	-0.80%	14.74	15.00	95174	14147	1.88%
2025-05-20	15.02	15.06	-0.06	-0.40%	14.88	15.13	62306	9360	1.23%
2025-05-19	15.41	15.12	-0.29	-1.88%	14.95	15.63	93278	14061	1.85%
2025-05-16	15.23	15.41	0.08	0.52%	15.18	15.83	99779	15556	1.98%
2025-05-15	15.73	15.33	-0.39	-2.48%	15.28	15.86	102724	15895	2.03%
2025-05-14	15.59	15.72	0.06	0.38%	15.53	15.94	112653	17692	2.23%
2025-05-13	16.60	15.66	-0.80	-4.86%	15.52	16.63	195873	31027	3.88%
2025-05-12	16.11	16.46	0.35	2.17%	16.03	16.97	177241	29456	3.51%
2025-05-09	16.60	16.11	-0.53	-3.19%	15.82	16.67	121331	19521	2.40%
2025-05-08	16.70	16.64	0.06	0.36%	16.44	17.05	151504	25280	3.00%
2025-05-07	16.60	16.58	0.14	0.85%	16.44	17.08	161402	27018	3.20%
2025-05-06	15.91	16.44	0.77	4.91%	15.81	17.09	197655	32803	3.91%
2025-04-30	15.99	15.67	-0.35	-2.18%	15.67	16.28	94553	15057	1.87%
2025-04-29	15.80	16.02	0.14	0.88%	15.66	16.11	110511	17574	2.19%
2025-04-28	16.28	15.88	-0.52	-3.17%	15.83	16.68	145479	23552	2.88%
2025-04-25	16.46	16.40	-0.40	-2.38%	15.64	16.55	264919	42727	5.24%
2025-04-24	16.60	16.80	0.04	0.24%	16.39	16.85	127781	21294	2.53%