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 |
|---|
| 2025-03-28 | 15.95 | 16.58 | 0.88 | 5.61% | 15.95 | 17.73 | 533751 | 90759.95 | 10.57% | 1.00 |
| 2025-03-27 | 15.88 | 15.70 | -0.21 | -1.32% | 15.50 | 16.36 | 254818 | 40506.04 | 5.04% | 0.00 |
| 2025-03-26 | 15.84 | 15.91 | -0.29 | -1.79% | 15.84 | 16.58 | 251295 | 40537.46 | 4.97% | 2.00 |
| 2025-03-25 | 15.79 | 16.20 | 0.21 | 1.31% | 15.76 | 17.18 | 473252 | 78540.98 | 9.37% | 60.00 |
| 2025-03-24 | 15.01 | 15.99 | 0.89 | 5.89% | 15.01 | 16.77 | 486196 | 78050.91 | 9.62% | 0.00 |
| 2025-03-21 | 15.30 | 15.10 | -0.29 | -1.88% | 15.00 | 15.67 | 203658 | 31079.36 | 4.03% | 96.00 |
| 2025-03-20 | 15.16 | 15.39 | 0.09 | 0.59% | 14.90 | 15.93 | 287982 | 44586.05 | 5.70% | 0.00 |
| 2025-03-19 | 15.10 | 15.30 | 0.20 | 1.32% | 15.07 | 15.65 | 301604 | 46265.45 | 5.97% | 0.00 |
| 2025-03-18 | 14.63 | 15.10 | 0.69 | 4.79% | 14.62 | 15.99 | 475344 | 72793.25 | 9.41% | 12.00 |
| 2025-03-17 | 14.70 | 14.41 | -0.29 | -1.97% | 14.24 | 14.92 | 246883 | 35778.32 | 4.89% | 0.00 |
| 2025-03-14 | 14.42 | 14.70 | 0.01 | 0.07% | 14.19 | 14.83 | 309940 | 45190.75 | 6.14% | 80.00 |
| 2025-03-13 | 14.10 | 14.69 | 0.57 | 4.04% | 14.10 | 14.82 | 519073 | 75764.35 | 10.28% | 0.00 |
| 2025-03-12 | 13.97 | 14.12 | 0.14 | 1.00% | 13.82 | 14.62 | 409068 | 58182.23 | 8.10% | 0.00 |
| 2025-03-11 | 13.00 | 13.98 | 0.82 | 6.23% | 12.90 | 14.05 | 505523 | 69441.87 | 10.01% | 0.00 |
| 2025-03-10 | 12.95 | 13.16 | 0.21 | 1.62% | 12.89 | 13.50 | 259056 | 34169.27 | 5.13% | 0.00 |
| 2025-03-07 | 12.56 | 12.95 | 0.28 | 2.21% | 12.56 | 12.98 | 214454 | 27566.63 | 4.25% | 205.00 |
| 2025-03-06 | 12.51 | 12.67 | 0.24 | 1.93% | 12.40 | 12.91 | 149187 | 18850.71 | 2.95% | 8.00 |
| 2025-03-05 | 12.40 | 12.43 | 0.05 | 0.40% | 12.26 | 12.48 | 85661 | 10614.15 | 1.70% | 155.00 |
| 2025-03-04 | 12.17 | 12.38 | 0.18 | 1.48% | 12.12 | 12.43 | 79530 | 9817.70 | 1.57% | 0.00 |
| 2025-03-03 | 12.25 | 12.20 | -0.02 | -0.16% | 12.15 | 12.49 | 105339 | 12991.51 | 2.09% | 0.00 |
| 2025-02-28 | 12.73 | 12.22 | -0.62 | -4.83% | 12.18 | 12.77 | 160819 | 19941.08 | 3.18% | 10.00 |
| 2025-02-27 | 12.87 | 12.84 | 0.00 | 0.00% | 12.46 | 12.95 | 187487 | 23789.87 | 3.71% | 64.00 |
| 2025-02-26 | 12.78 | 12.84 | 0.08 | 0.63% | 12.66 | 13.01 | 156728 | 20094.90 | 3.10% | 98.00 |
| 2025-02-25 | 12.51 | 12.76 | 0.01 | 0.08% | 12.49 | 12.90 | 155184 | 19741.84 | 3.07% | 80.00 |
| 2025-02-24 | 12.88 | 12.75 | -0.19 | -1.47% | 12.61 | 12.98 | 187344 | 23925.65 | 3.71% | 97.00 |
| 2025-02-21 | 12.49 | 12.94 | 0.46 | 3.69% | 12.43 | 13.19 | 295499 | 38038.44 | 5.85% | 0.00 |
| 2025-02-20 | 12.01 | 12.48 | 0.48 | 4.00% | 11.96 | 12.70 | 301604 | 37302.15 | 5.97% | 0.00 |
| 2025-02-19 | 11.49 | 12.00 | 0.55 | 4.80% | 11.41 | 12.08 | 221394 | 26316.56 | 4.38% | 30.00 |
| 2025-02-18 | 11.78 | 11.45 | -0.30 | -2.55% | 11.42 | 11.82 | 88911 | 10340.77 | 1.76% | 0.00 |
| 2025-02-17 | 11.73 | 11.75 | 0.04 | 0.34% | 11.68 | 11.82 | 86296 | 10141.19 | 1.71% | 110.00 |
| 2025-02-14 | 11.65 | 11.71 | 0.03 | 0.26% | 11.61 | 11.78 | 70091 | 8204.02 | 1.39% | 0.00 |
| 2025-02-13 | 11.83 | 11.68 | -0.16 | -1.35% | 11.67 | 11.87 | 76189 | 8947.17 | 1.51% | 0.00 |
| 2025-02-12 | 11.72 | 11.84 | 0.09 | 0.77% | 11.65 | 11.86 | 84064 | 9909.69 | 1.66% | 0.00 |
| 2025-02-11 | 11.82 | 11.75 | -0.07 | -0.59% | 11.60 | 11.88 | 96831 | 11342.45 | 1.92% | 0.00 |
| 2025-02-10 | 11.88 | 11.82 | 0.03 | 0.25% | 11.74 | 11.99 | 108143 | 12783.72 | 2.14% | 0.00 |
| 2025-02-07 | 11.69 | 11.79 | 0.09 | 0.77% | 11.63 | 11.95 | 126053 | 14898.80 | 2.50% | 112.00 |
| 2025-02-06 | 11.38 | 11.70 | 0.32 | 2.81% | 11.30 | 11.72 | 106599 | 12339.77 | 2.11% | 0.00 |
| 2025-02-05 | 11.33 | 11.38 | 0.16 | 1.43% | 11.28 | 11.46 | 67218 | 7651.53 | 1.33% | 0.00 |
| 2025-01-27 | 11.39 | 11.22 | -0.14 | -1.23% | 11.19 | 11.46 | 55854 | 6309.66 | 1.11% | 0.00 |
| 2025-01-24 | 11.22 | 11.36 | 0.13 | 1.16% | 11.17 | 11.38 | 71751 | 8109.10 | 1.42% | 0.00 |
| 2025-01-23 | 11.30 | 11.23 | 0.05 | 0.45% | 11.22 | 11.48 | 91899 | 10451.00 | 1.82% | 0.00 |
| 2025-01-22 | 11.20 | 11.18 | -0.04 | -0.36% | 11.10 | 11.23 | 40858 | 4564.56 | 0.81% | 0.00 |
| 2025-01-21 | 11.30 | 11.22 | -0.04 | -0.36% | 11.09 | 11.31 | 55930 | 6252.66 | 1.11% | 0.00 |
| 2025-01-20 | 11.32 | 11.26 | 0.02 | 0.18% | 11.21 | 11.39 | 64361 | 7254.52 | 1.27% | 0.00 |
| 2025-01-17 | 11.15 | 11.24 | 0.03 | 0.27% | 11.10 | 11.36 | 64596 | 7243.90 | 1.28% | 0.00 |
| 2025-01-16 | 11.30 | 11.21 | 0.01 | 0.09% | 11.13 | 11.44 | 71676 | 8078.88 | 1.42% | 0.00 |
| 2025-01-15 | 11.33 | 11.20 | -0.15 | -1.32% | 11.18 | 11.40 | 72682 | 8183.74 | 1.44% | 0.00 |
| 2025-01-14 | 10.89 | 11.35 | 0.51 | 4.70% | 10.83 | 11.37 | 109558 | 12264.14 | 2.17% | 0.00 |
| 2025-01-13 | 10.67 | 10.84 | 0.06 | 0.56% | 10.63 | 10.94 | 44198 | 4774.03 | 0.87% | 0.00 |
| 2025-01-10 | 11.04 | 10.78 | -0.27 | -2.44% | 10.78 | 11.25 | 70913 | 7820.88 | 1.40% | 0.00 |
| 2025-01-09 | 10.95 | 11.05 | 0.06 | 0.55% | 10.93 | 11.11 | 55835 | 6174.55 | 1.11% | 0.00 |
| 2025-01-08 | 11.03 | 10.99 | -0.13 | -1.17% | 10.65 | 11.14 | 105877 | 11517.75 | 2.10% | 0.00 |
| 2025-01-07 | 10.99 | 11.12 | 0.12 | 1.09% | 10.90 | 11.13 | 69597 | 7675.40 | 1.38% | 0.00 |
| 2025-01-06 | 10.98 | 11.00 | 0.00 | 0.00% | 10.87 | 11.07 | 75508 | 8287.72 | 1.49% | 0.00 |
| 2025-01-03 | 11.31 | 11.00 | -0.22 | -1.96% | 10.96 | 11.35 | 97575 | 10849.38 | 1.93% | 0.00 |
| 2025-01-02 | 11.77 | 11.22 | -0.54 | -4.59% | 11.05 | 11.81 | 129646 | 14811.03 | 2.57% | 0.00 |
| 2024-12-31 | 12.36 | 11.76 | -0.61 | -4.93% | 11.75 | 12.45 | 120167 | 14459.64 | 2.38% | 0.00 |
| 2024-12-30 | 12.36 | 12.37 | -0.06 | -0.48% | 12.18 | 12.56 | 64110 | 7929.01 | 1.27% | 0.00 |
| 2024-12-27 | 12.41 | 12.43 | 0.12 | 0.97% | 12.30 | 12.62 | 75478 | 9431.62 | 1.49% | 0.00 |
| 2024-12-26 | 12.25 | 12.31 | 0.06 | 0.49% | 12.20 | 12.41 | 62479 | 7710.35 | 1.24% | 0.00 |
| 2024-12-25 | 12.40 | 12.25 | -0.15 | -1.21% | 12.08 | 12.42 | 67189 | 8216.69 | 1.33% | 0.00 |
| 2024-12-24 | 12.29 | 12.40 | 0.11 | 0.90% | 12.23 | 12.48 | 62593 | 7736.11 | 1.24% | 0.00 |
| 2024-12-23 | 12.85 | 12.29 | -0.57 | -4.43% | 12.25 | 12.85 | 128230 | 16007.21 | 2.54% | 0.00 |
| 2024-12-20 | 12.69 | 12.86 | 0.12 | 0.94% | 12.63 | 12.98 | 85547 | 10992.75 | 1.69% | 1.00 |
| 2024-12-19 | 12.55 | 12.74 | 0.10 | 0.79% | 12.44 | 12.80 | 80461 | 10156.19 | 1.59% | 0.00 |
| 2024-12-18 | 12.62 | 12.64 | 0.01 | 0.08% | 12.48 | 12.80 | 77325 | 9782.81 | 1.53% | 0.00 |
| 2024-12-17 | 12.93 | 12.63 | -0.31 | -2.40% | 12.59 | 12.99 | 93786 | 11963.41 | 1.86% | 0.00 |
| 2024-12-16 | 13.26 | 12.94 | -0.38 | -2.85% | 12.78 | 13.31 | 138584 | 18054.73 | 2.74% | 0.00 |
| 2024-12-13 | 13.44 | 13.32 | -0.19 | -1.41% | 13.16 | 13.46 | 148411 | 19741.68 | 2.94% | 0.00 |
| 2024-12-12 | 13.59 | 13.51 | -0.06 | -0.44% | 13.33 | 13.66 | 137639 | 18550.96 | 2.72% | 1.00 |
| 2024-12-11 | 13.36 | 13.57 | 0.20 | 1.50% | 13.32 | 13.67 | 155041 | 20943.45 | 3.07% | 0.00 |
| 2024-12-10 | 13.87 | 13.37 | -0.02 | -0.15% | 13.37 | 13.87 | 210711 | 28618.88 | 4.17% | 10.00 |
| 2024-12-09 | 13.34 | 13.39 | 0.02 | 0.15% | 13.20 | 13.51 | 127972 | 17087.25 | 2.53% | 4.00 |
| 2024-12-06 | 13.43 | 13.37 | -0.10 | -0.74% | 13.13 | 13.43 | 168695 | 22432.84 | 3.34% | 6.00 |
| 2024-12-05 | 12.89 | 13.47 | 0.48 | 3.70% | 12.86 | 13.58 | 225692 | 30066.41 | 4.47% | 40.00 |
| 2024-12-04 | 13.20 | 12.99 | -0.16 | -1.22% | 12.95 | 13.30 | 130583 | 17121.72 | 2.59% | 92.00 |
| 2024-12-03 | 13.19 | 13.15 | -0.06 | -0.45% | 13.01 | 13.22 | 110632 | 14504.12 | 2.19% | 0.00 |
| 2024-12-02 | 13.04 | 13.21 | 0.17 | 1.30% | 12.97 | 13.23 | 145444 | 19052.02 | 2.88% | 10.00 |
| 2024-11-29 | 12.78 | 13.04 | 0.20 | 1.56% | 12.70 | 13.18 | 124341 | 16149.65 | 2.46% | 0.00 |
| 2024-11-28 | 13.00 | 12.84 | -0.25 | -1.91% | 12.83 | 13.11 | 113996 | 14811.62 | 2.26% | 0.00 |
深证大盘股票行情在线 K线走势图
