苏试试验(300416)股票行情
苏试试验(300416)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 16.27 | 16.36 | 0.23 | 1.43% | 16.20 | 16.52 | 104235 | 17057.07 | 2.06% | 0.00 |
| 2026-03-24 | 16.14 | 16.13 | 0.35 | 2.22% | 15.66 | 16.15 | 96992 | 15465.80 | 1.92% | 57.00 |
| 2026-03-23 | 16.44 | 15.78 | -0.90 | -5.40% | 15.68 | 16.60 | 171900 | 27709.26 | 3.40% | 0.00 |
| 2026-03-20 | 17.30 | 16.68 | -0.57 | -3.30% | 16.66 | 17.45 | 144646 | 24570.44 | 2.86% | 0.00 |
| 2026-03-19 | 17.43 | 17.25 | -0.41 | -2.32% | 17.13 | 17.68 | 149522 | 25978.88 | 2.96% | 0.00 |
| 2026-03-18 | 16.80 | 17.66 | 0.97 | 5.81% | 16.72 | 17.68 | 255933 | 44375.81 | 5.07% | 25.00 |
| 2026-03-17 | 16.96 | 16.69 | -0.22 | -1.30% | 16.66 | 17.15 | 99316 | 16812.11 | 1.97% | 9.00 |
| 2026-03-16 | 16.70 | 16.91 | 0.11 | 0.65% | 16.50 | 16.94 | 102971 | 17223.05 | 2.04% | 0.00 |
| 2026-03-13 | 17.01 | 16.80 | -0.30 | -1.75% | 16.75 | 17.18 | 134605 | 22812.55 | 2.66% | 6.00 |
| 2026-03-12 | 17.40 | 17.10 | -0.36 | -2.06% | 17.01 | 17.46 | 111785 | 19200.22 | 2.21% | 0.00 |
| 2026-03-11 | 17.77 | 17.46 | -0.31 | -1.74% | 17.40 | 17.82 | 135041 | 23680.08 | 2.67% | 0.00 |
| 2026-03-10 | 17.38 | 17.77 | 0.51 | 2.95% | 17.37 | 17.82 | 141257 | 24978.28 | 2.80% | 90.00 |
| 2026-03-09 | 17.30 | 17.26 | -0.36 | -2.04% | 16.88 | 17.49 | 145583 | 24921.46 | 2.88% | 0.00 |
| 2026-03-06 | 17.34 | 17.62 | 0.08 | 0.46% | 17.32 | 17.70 | 106713 | 18728.32 | 2.11% | 25.00 |
| 2026-03-05 | 17.41 | 17.54 | 0.61 | 3.60% | 17.23 | 17.58 | 149894 | 26102.32 | 2.97% | 0.00 |
| 2026-03-04 | 16.79 | 16.93 | 0.05 | 0.30% | 16.72 | 17.24 | 130164 | 22173.98 | 2.58% | 0.00 |
| 2026-03-03 | 18.16 | 16.88 | -1.27 | -7.00% | 16.84 | 18.23 | 296333 | 51339.73 | 5.87% | 4.00 |
| 2026-03-02 | 18.32 | 18.15 | -0.55 | -2.94% | 18.03 | 18.58 | 211989 | 38757.46 | 4.20% | 0.00 |
| 2026-02-27 | 18.42 | 18.70 | 0.28 | 1.52% | 18.29 | 18.73 | 214470 | 39778.57 | 4.25% | 26.00 |
| 2026-02-26 | 18.36 | 18.42 | 0.06 | 0.33% | 18.03 | 18.51 | 186447 | 34162.15 | 3.69% | 0.00 |
| 2026-02-25 | 18.03 | 18.36 | 0.31 | 1.72% | 17.95 | 18.51 | 179259 | 32717.26 | 3.55% | 0.00 |
| 2026-02-24 | 18.23 | 18.05 | -0.01 | -0.06% | 18.01 | 18.33 | 159439 | 28958.74 | 3.16% | 12.00 |
| 2026-02-13 | 18.00 | 18.06 | 0.01 | 0.06% | 17.93 | 18.48 | 154259 | 28101.20 | 3.05% | 0.00 |
| 2026-02-12 | 17.92 | 18.05 | 0.05 | 0.28% | 17.87 | 18.28 | 133031 | 24100.66 | 2.63% | 16.00 |
| 2026-02-11 | 18.26 | 18.00 | -0.12 | -0.66% | 17.99 | 18.57 | 164838 | 29944.63 | 3.26% | 6.00 |
| 2026-02-10 | 18.49 | 18.12 | -0.36 | -1.95% | 18.10 | 18.57 | 129894 | 23673.97 | 2.57% | 0.00 |
| 2026-02-09 | 18.37 | 18.48 | 0.49 | 2.72% | 18.25 | 18.75 | 164151 | 30386.90 | 3.25% | 9.00 |
| 2026-02-06 | 18.28 | 17.99 | -0.51 | -2.76% | 17.96 | 18.46 | 193350 | 35163.64 | 3.83% | 0.00 |
| 2026-02-05 | 18.60 | 18.50 | -0.26 | -1.39% | 18.34 | 18.93 | 133017 | 24664.29 | 2.63% | 0.00 |
| 2026-02-04 | 18.76 | 18.76 | -0.19 | -1.00% | 18.51 | 19.07 | 177390 | 33261.19 | 3.51% | 0.00 |
| 2026-02-03 | 18.58 | 18.95 | 0.62 | 3.38% | 18.42 | 19.30 | 260874 | 49222.01 | 5.16% | 6.00 |
| 2026-02-02 | 18.30 | 18.33 | 0.04 | 0.22% | 18.15 | 18.88 | 233708 | 43284.04 | 4.63% | 5.00 |
| 2026-01-30 | 18.76 | 18.29 | -0.68 | -3.58% | 17.88 | 19.01 | 303279 | 55395.05 | 6.00% | 0.00 |
| 2026-01-29 | 19.21 | 18.97 | -0.34 | -1.76% | 18.75 | 19.63 | 260746 | 50102.96 | 5.16% | 0.00 |
| 2026-01-28 | 20.06 | 19.31 | -0.85 | -4.22% | 19.25 | 20.08 | 306483 | 59760.44 | 6.07% | 0.00 |
| 2026-01-27 | 19.71 | 20.16 | 0.35 | 1.77% | 19.21 | 20.33 | 396886 | 78470.62 | 7.86% | 6.00 |
| 2026-01-26 | 21.36 | 19.81 | -1.72 | -7.99% | 19.57 | 21.48 | 571108 | 115695.48 | 11.31% | 11.00 |
| 2026-01-23 | 20.30 | 21.53 | 1.31 | 6.48% | 20.03 | 21.98 | 631918 | 133727.88 | 12.51% | 8.00 |
| 2026-01-22 | 20.62 | 20.22 | -0.76 | -3.62% | 20.12 | 20.84 | 448857 | 91473.44 | 8.89% | 81.00 |
| 2026-01-21 | 20.21 | 20.98 | 1.57 | 8.09% | 19.92 | 21.18 | 710697 | 145990.48 | 14.07% | 9.00 |
| 2026-01-20 | 20.45 | 19.41 | -1.00 | -4.90% | 19.19 | 20.60 | 386680 | 76449.87 | 7.65% | 7.00 |
| 2026-01-19 | 19.21 | 20.41 | 1.43 | 7.53% | 19.21 | 21.67 | 744749 | 154393.59 | 14.74% | 10.00 |
| 2026-01-16 | 18.25 | 18.98 | 0.73 | 4.00% | 18.20 | 19.22 | 403267 | 76024.27 | 7.98% | 1.00 |
| 2026-01-15 | 18.53 | 18.25 | -0.57 | -3.03% | 18.00 | 18.72 | 298218 | 54398.26 | 5.90% | 5.00 |
| 2026-01-14 | 19.98 | 18.82 | -0.94 | -4.76% | 18.53 | 20.15 | 625885 | 120413.52 | 12.39% | 0.00 |
| 2026-01-13 | 21.21 | 19.76 | -1.66 | -7.75% | 19.47 | 21.21 | 644060 | 128504.52 | 12.75% | 0.00 |
| 2026-01-12 | 20.52 | 21.42 | 1.50 | 7.53% | 19.99 | 21.67 | 850374 | 178403.97 | 16.83% | 12.00 |
| 2026-01-09 | 19.89 | 19.92 | 0.38 | 1.94% | 19.25 | 20.57 | 673662 | 134201.84 | 13.34% | 50.00 |
| 2026-01-08 | 18.70 | 19.54 | 0.71 | 3.77% | 18.51 | 19.72 | 483839 | 92783.25 | 9.58% | 9.00 |
| 2026-01-07 | 19.56 | 18.83 | -0.68 | -3.49% | 18.68 | 19.66 | 364980 | 69028.98 | 7.23% | 0.00 |
| 2026-01-06 | 18.40 | 19.51 | 1.27 | 6.96% | 18.40 | 20.32 | 576500 | 112042.97 | 11.41% | 25.00 |
| 2026-01-05 | 17.96 | 18.24 | 0.40 | 2.24% | 17.50 | 18.35 | 312849 | 56418.52 | 6.19% | 94.00 |
| 2025-12-31 | 17.60 | 17.84 | -0.26 | -1.44% | 17.47 | 18.16 | 273551 | 48639.35 | 5.42% | 22.00 |
| 2025-12-30 | 18.16 | 18.10 | -0.18 | -0.98% | 17.89 | 18.58 | 267057 | 48475.72 | 5.29% | 0.00 |
| 2025-12-29 | 18.59 | 18.28 | -0.14 | -0.76% | 18.15 | 18.70 | 285788 | 52637.29 | 5.66% | 0.00 |
| 2025-12-26 | 18.28 | 18.42 | 0.03 | 0.16% | 18.18 | 18.87 | 340771 | 62903.53 | 6.75% | 60.00 |
| 2025-12-25 | 17.26 | 18.39 | 1.10 | 6.36% | 17.26 | 18.65 | 561597 | 102691.02 | 11.12% | 0.00 |
| 2025-12-24 | 16.65 | 17.29 | 0.44 | 2.61% | 16.60 | 17.43 | 201283 | 34488.10 | 3.98% | 0.00 |
| 2025-12-23 | 17.21 | 16.85 | -0.43 | -2.49% | 16.75 | 17.46 | 208257 | 35489.96 | 4.12% | 0.00 |
| 2025-12-22 | 17.18 | 17.28 | 0.17 | 0.99% | 17.07 | 17.46 | 205440 | 35499.43 | 4.07% | 0.00 |
| 2025-12-19 | 17.27 | 17.11 | -0.12 | -0.70% | 17.02 | 17.68 | 212976 | 36762.14 | 4.22% | 0.00 |
| 2025-12-18 | 16.81 | 17.23 | 0.27 | 1.59% | 16.73 | 17.54 | 249865 | 43148.27 | 4.95% | 4.00 |
| 2025-12-17 | 17.15 | 16.96 | -0.26 | -1.51% | 16.68 | 17.33 | 243118 | 41077.29 | 4.81% | 1.00 |
| 2025-12-16 | 17.42 | 17.22 | -0.34 | -1.94% | 16.98 | 17.54 | 329824 | 56802.40 | 6.53% | 0.00 |
| 2025-12-15 | 17.28 | 17.56 | 0.10 | 0.57% | 17.22 | 17.93 | 363685 | 64110.38 | 7.20% | 0.00 |
| 2025-12-12 | 17.39 | 17.46 | 0.06 | 0.34% | 17.32 | 17.75 | 324621 | 56845.93 | 6.43% | 0.00 |
| 2025-12-11 | 17.80 | 17.40 | -0.26 | -1.47% | 17.31 | 18.00 | 333462 | 58540.80 | 6.60% | 0.00 |
| 2025-12-10 | 16.91 | 17.66 | 0.60 | 3.52% | 16.85 | 17.73 | 409602 | 71260.95 | 8.11% | 55.00 |
| 2025-12-09 | 16.65 | 17.06 | 0.27 | 1.61% | 16.51 | 17.11 | 276576 | 46551.71 | 5.48% | 46.00 |
| 2025-12-08 | 16.63 | 16.79 | 0.10 | 0.60% | 16.45 | 17.28 | 404219 | 68260.69 | 8.00% | 0.00 |
| 2025-12-05 | 15.68 | 16.69 | 0.92 | 5.83% | 15.58 | 16.95 | 373669 | 61127.27 | 7.40% | 29.00 |
| 2025-12-04 | 15.51 | 15.77 | 0.25 | 1.61% | 15.44 | 15.81 | 110784 | 17316.67 | 2.19% | 0.00 |
| 2025-12-03 | 15.60 | 15.52 | -0.04 | -0.26% | 15.37 | 15.64 | 70418 | 10914.62 | 1.39% | 1.00 |
| 2025-12-02 | 15.51 | 15.56 | 0.01 | 0.06% | 15.35 | 15.65 | 97254 | 15084.14 | 1.93% | 33.00 |
| 2025-12-01 | 15.20 | 15.55 | 0.45 | 2.98% | 15.13 | 15.64 | 139763 | 21632.31 | 2.77% | 0.00 |
| 2025-11-28 | 14.98 | 15.10 | 0.12 | 0.80% | 14.93 | 15.13 | 44861 | 6753.20 | 0.89% | 0.00 |
| 2025-11-27 | 15.03 | 14.98 | -0.09 | -0.60% | 14.93 | 15.19 | 66318 | 9984.39 | 1.31% | 0.00 |
| 2025-11-26 | 15.43 | 15.07 | -0.21 | -1.37% | 15.02 | 15.43 | 115402 | 17610.06 | 2.28% | 0.00 |
| 2025-11-25 | 15.00 | 15.28 | 0.37 | 2.48% | 14.90 | 15.37 | 96987 | 14739.63 | 1.92% | 116.00 |
| 2025-11-24 | 14.71 | 14.91 | 0.31 | 2.12% | 14.62 | 15.00 | 68426 | 10159.47 | 1.35% | 0.00 |
深证大盘股票行情在线 K线走势图
苏试试验(300416)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
