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 |
|---|
| 2025-12-12 | 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 |
| 2025-11-21 | 14.90 | 14.60 | -0.35 | -2.34% | 14.48 | 14.95 | 86728 | 12743.48 | 1.72% | 0.00 |
| 2025-11-20 | 15.09 | 14.95 | -0.11 | -0.73% | 14.93 | 15.15 | 52784 | 7932.86 | 1.04% | 0.00 |
| 2025-11-19 | 15.27 | 15.06 | -0.18 | -1.18% | 14.98 | 15.35 | 79013 | 11937.08 | 1.56% | 0.00 |
| 2025-11-18 | 15.36 | 15.24 | -0.16 | -1.04% | 15.19 | 15.38 | 65265 | 9966.91 | 1.29% | 0.00 |
| 2025-11-17 | 15.43 | 15.40 | -0.07 | -0.45% | 15.35 | 15.50 | 63964 | 9858.33 | 1.27% | 0.00 |
| 2025-11-14 | 15.50 | 15.47 | -0.11 | -0.71% | 15.46 | 15.75 | 77115 | 12035.99 | 1.53% | 0.00 |
| 2025-11-13 | 15.45 | 15.58 | 0.17 | 1.10% | 15.39 | 15.64 | 69768 | 10857.79 | 1.38% | 0.00 |
| 2025-11-12 | 15.60 | 15.41 | -0.20 | -1.28% | 15.29 | 15.60 | 76492 | 11793.40 | 1.51% | 0.00 |
| 2025-11-11 | 15.63 | 15.61 | -0.01 | -0.06% | 15.58 | 15.71 | 67215 | 10508.40 | 1.33% | 5.00 |
| 2025-11-10 | 15.53 | 15.62 | 0.09 | 0.58% | 15.45 | 15.64 | 73909 | 11499.50 | 1.46% | 83.00 |
| 2025-11-07 | 15.62 | 15.53 | -0.18 | -1.15% | 15.51 | 15.68 | 75787 | 11808.28 | 1.50% | 0.00 |
| 2025-11-06 | 15.61 | 15.71 | 0.10 | 0.64% | 15.56 | 15.73 | 88614 | 13887.50 | 1.75% | 0.00 |
| 2025-11-05 | 15.37 | 15.61 | 0.13 | 0.84% | 15.26 | 15.71 | 82430 | 12830.02 | 1.63% | 0.00 |
| 2025-11-04 | 15.67 | 15.48 | -0.20 | -1.28% | 15.43 | 15.67 | 82866 | 12860.69 | 1.64% | 15.00 |
| 2025-11-03 | 15.69 | 15.68 | 0.01 | 0.06% | 15.42 | 15.72 | 111590 | 17338.60 | 2.21% | 0.00 |
| 2025-10-31 | 15.61 | 15.67 | 0.09 | 0.58% | 15.56 | 15.76 | 93196 | 14623.79 | 1.84% | 30.00 |
| 2025-10-30 | 15.80 | 15.58 | -0.18 | -1.14% | 15.57 | 15.85 | 124219 | 19454.59 | 2.46% | 51.00 |
| 2025-10-29 | 15.91 | 15.76 | -0.18 | -1.13% | 15.67 | 15.98 | 181343 | 28582.60 | 3.59% | 0.00 |
| 2025-10-28 | 16.06 | 15.94 | -0.08 | -0.50% | 15.85 | 16.06 | 148214 | 23612.72 | 2.93% | 0.00 |
| 2025-10-27 | 16.25 | 16.02 | -0.62 | -3.73% | 15.88 | 16.50 | 330773 | 53169.34 | 6.55% | 0.00 |
| 2025-10-24 | 16.32 | 16.64 | 0.34 | 2.09% | 16.32 | 16.89 | 142746 | 23776.02 | 2.83% | 0.00 |
| 2025-10-23 | 16.20 | 16.30 | 0.05 | 0.31% | 15.96 | 16.34 | 97229 | 15680.05 | 1.92% | 0.00 |
| 2025-10-22 | 16.37 | 16.25 | -0.16 | -0.98% | 16.15 | 16.41 | 99093 | 16078.76 | 1.96% | 0.00 |
| 2025-10-21 | 16.47 | 16.41 | 0.04 | 0.24% | 16.36 | 16.62 | 103275 | 17008.84 | 2.04% | 0.00 |
| 2025-10-20 | 16.45 | 16.37 | 0.13 | 0.80% | 16.22 | 16.69 | 91627 | 15088.39 | 1.81% | 0.00 |
| 2025-10-17 | 17.09 | 16.24 | -0.83 | -4.86% | 16.23 | 17.15 | 174199 | 28833.18 | 3.45% | 0.00 |
| 2025-10-16 | 17.59 | 17.07 | -0.61 | -3.45% | 17.00 | 17.59 | 175408 | 30184.58 | 3.47% | 0.00 |
| 2025-10-15 | 17.53 | 17.68 | 0.23 | 1.32% | 17.22 | 17.69 | 146326 | 25612.74 | 2.90% | 0.00 |
| 2025-10-14 | 18.12 | 17.45 | -0.67 | -3.70% | 17.40 | 18.25 | 209216 | 37179.53 | 4.14% | 0.00 |
| 2025-10-13 | 17.13 | 18.12 | 0.41 | 2.32% | 17.03 | 18.15 | 241863 | 43283.17 | 4.79% | 47.00 |
| 2025-10-10 | 17.89 | 17.71 | -0.32 | -1.77% | 17.61 | 17.95 | 144428 | 25646.63 | 2.86% | 0.00 |
| 2025-10-09 | 17.59 | 18.03 | 0.50 | 2.85% | 17.51 | 18.18 | 240018 | 43165.68 | 4.75% | 54.00 |
| 2025-09-30 | 17.37 | 17.53 | 0.22 | 1.27% | 17.36 | 17.79 | 149635 | 26374.78 | 2.96% | 0.00 |
| 2025-09-29 | 17.52 | 17.31 | -0.26 | -1.48% | 17.22 | 17.58 | 169867 | 29449.92 | 3.36% | 21.00 |
| 2025-09-26 | 17.85 | 17.57 | -0.31 | -1.73% | 17.51 | 17.95 | 160629 | 28366.80 | 3.18% | 13.00 |
| 2025-09-25 | 18.01 | 17.88 | -0.24 | -1.32% | 17.81 | 18.16 | 173921 | 31203.53 | 3.44% | 116.00 |
| 2025-09-24 | 17.74 | 18.12 | 0.31 | 1.74% | 17.52 | 18.18 | 268442 | 48081.69 | 5.31% | 148.00 |
| 2025-09-23 | 17.52 | 17.81 | 0.36 | 2.06% | 16.99 | 17.81 | 258138 | 44975.38 | 5.11% | 14.00 |
| 2025-09-22 | 17.56 | 17.45 | -0.01 | -0.06% | 17.22 | 17.69 | 129815 | 22637.78 | 2.57% | 12.00 |
| 2025-09-19 | 17.83 | 17.46 | -0.47 | -2.62% | 17.36 | 18.04 | 185983 | 32870.98 | 3.68% | 0.00 |
| 2025-09-18 | 17.59 | 17.93 | 0.31 | 1.76% | 17.45 | 18.17 | 307889 | 54973.18 | 6.10% | 60.00 |
| 2025-09-17 | 17.11 | 17.62 | 0.49 | 2.86% | 17.00 | 17.78 | 225742 | 39303.84 | 4.47% | 73.00 |
| 2025-09-16 | 17.01 | 17.13 | 0.17 | 1.00% | 16.83 | 17.19 | 120728 | 20542.40 | 2.39% | 27.00 |
| 2025-09-15 | 17.18 | 16.96 | -0.26 | -1.51% | 16.93 | 17.29 | 135147 | 23046.52 | 2.68% | 0.00 |
| 2025-09-12 | 17.34 | 17.22 | -0.13 | -0.75% | 17.18 | 17.46 | 165034 | 28587.69 | 3.27% | 90.00 |
| 2025-09-11 | 16.85 | 17.35 | 0.43 | 2.54% | 16.76 | 17.36 | 181104 | 31103.84 | 3.59% | 66.00 |
| 2025-09-10 | 16.91 | 16.92 | 0.04 | 0.24% | 16.82 | 17.20 | 117775 | 20016.39 | 2.33% | 5.00 |
| 2025-09-09 | 17.39 | 16.88 | -0.42 | -2.43% | 16.78 | 17.41 | 150807 | 25704.94 | 2.99% | 2.00 |
| 2025-09-08 | 17.14 | 17.30 | 0.19 | 1.11% | 16.95 | 17.35 | 176348 | 30251.82 | 3.49% | 20.10 |
| 2025-09-05 | 16.75 | 17.11 | 0.40 | 2.39% | 16.65 | 17.15 | 176946 | 29922.47 | 3.50% | 0.00 |
| 2025-09-04 | 17.38 | 16.71 | -0.51 | -2.96% | 16.40 | 17.42 | 220164 | 37278.19 | 4.36% | 1.00 |
| 2025-09-03 | 17.94 | 17.22 | -0.68 | -3.80% | 17.18 | 17.99 | 237607 | 41604.84 | 4.70% | 3.00 |
| 2025-09-02 | 18.56 | 17.90 | -0.64 | -3.45% | 17.60 | 18.74 | 322268 | 57996.52 | 6.38% | 0.00 |
| 2025-09-01 | 18.94 | 18.54 | -0.22 | -1.17% | 18.44 | 19.11 | 288535 | 53862.88 | 5.71% | 60.00 |
| 2025-08-29 | 19.64 | 18.76 | -0.29 | -1.52% | 18.62 | 20.11 | 531708 | 102331.20 | 10.53% | 27.00 |
| 2025-08-28 | 18.50 | 19.05 | 0.94 | 5.19% | 18.40 | 19.13 | 485199 | 91221.68 | 9.61% | 148.00 |
| 2025-08-27 | 18.70 | 18.11 | -0.52 | -2.79% | 18.08 | 18.89 | 343337 | 63670.52 | 6.80% | 17.00 |
| 2025-08-26 | 18.94 | 18.63 | -0.51 | -2.66% | 18.55 | 19.00 | 365920 | 68565.15 | 7.24% | 2.00 |
| 2025-08-25 | 17.76 | 19.14 | 1.84 | 10.64% | 17.76 | 19.66 | 596258 | 112520.68 | 11.80% | 1.00 |
| 2025-08-22 | 16.90 | 17.30 | 0.45 | 2.67% | 16.85 | 17.55 | 334170 | 57830.83 | 6.62% | 1.00 |
| 2025-08-21 | 16.79 | 16.85 | -0.04 | -0.24% | 16.72 | 17.06 | 191528 | 32358.59 | 3.79% | 0.00 |
| 2025-08-20 | 16.65 | 16.89 | 0.18 | 1.08% | 16.53 | 16.99 | 175223 | 29418.83 | 3.47% | 296.00 |
| 2025-08-19 | 16.94 | 16.71 | -0.20 | -1.18% | 16.68 | 17.02 | 208167 | 34990.84 | 4.12% | 0.00 |
| 2025-08-18 | 16.99 | 16.91 | 0.01 | 0.06% | 16.80 | 17.12 | 284253 | 48191.64 | 5.63% | 0.00 |
| 2025-08-15 | 16.31 | 16.90 | 0.59 | 3.62% | 16.31 | 16.95 | 209369 | 34964.68 | 4.14% | 118.00 |
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
