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 |
|---|
| 2025-04-30 | 15.99 | 15.67 | -0.35 | -2.18% | 15.67 | 16.28 | 94553 | 15057.38 | 1.87% | 5.00 |
| 2025-04-29 | 15.80 | 16.02 | 0.14 | 0.88% | 15.66 | 16.11 | 110511 | 17574.91 | 2.19% | 0.00 |
| 2025-04-28 | 16.28 | 15.88 | -0.52 | -3.17% | 15.83 | 16.68 | 145479 | 23552.89 | 2.88% | 0.00 |
| 2025-04-25 | 16.46 | 16.40 | -0.40 | -2.38% | 15.64 | 16.55 | 264919 | 42727.32 | 5.24% | 0.00 |
| 2025-04-24 | 16.60 | 16.80 | 0.04 | 0.24% | 16.39 | 16.85 | 127781 | 21294.67 | 2.53% | 0.00 |
| 2025-04-23 | 16.89 | 16.76 | -0.05 | -0.30% | 16.36 | 16.95 | 160731 | 26785.45 | 3.18% | 0.00 |
| 2025-04-22 | 16.19 | 16.81 | 0.65 | 4.02% | 15.85 | 17.16 | 275507 | 46222.56 | 5.45% | 0.00 |
| 2025-04-21 | 15.71 | 16.16 | 0.29 | 1.83% | 15.71 | 16.22 | 134764 | 21554.30 | 2.67% | 0.00 |
| 2025-04-18 | 16.33 | 15.87 | -0.56 | -3.41% | 15.83 | 16.55 | 150674 | 24146.58 | 2.98% | 5.00 |
| 2025-04-17 | 16.24 | 16.43 | -0.12 | -0.73% | 16.24 | 16.86 | 146100 | 24186.06 | 2.89% | 7.00 |
| 2025-04-16 | 16.30 | 16.55 | -0.01 | -0.06% | 16.15 | 16.97 | 222802 | 36862.23 | 4.41% | 0.00 |
| 2025-04-15 | 16.80 | 16.56 | -0.23 | -1.37% | 15.60 | 16.83 | 298862 | 48271.43 | 5.92% | 5.00 |
| 2025-04-14 | 17.09 | 16.79 | 0.01 | 0.06% | 16.45 | 17.33 | 253358 | 42502.24 | 5.02% | 0.00 |
| 2025-04-11 | 16.90 | 16.78 | -0.59 | -3.40% | 16.71 | 17.77 | 302947 | 52131.50 | 6.00% | 4.00 |
| 2025-04-10 | 17.96 | 17.37 | -0.53 | -2.96% | 17.30 | 18.50 | 367422 | 65728.66 | 7.27% | 0.00 |
| 2025-04-09 | 16.05 | 17.90 | 1.30 | 7.83% | 15.45 | 18.20 | 386208 | 67000.73 | 7.65% | 56.00 |
| 2025-04-08 | 16.61 | 16.60 | 0.29 | 1.78% | 15.99 | 17.28 | 281588 | 46250.15 | 5.57% | 80.00 |
| 2025-04-07 | 15.48 | 16.31 | -0.81 | -4.73% | 15.41 | 17.11 | 351703 | 57700.65 | 6.96% | 1.00 |
| 2025-04-03 | 17.08 | 17.12 | -0.37 | -2.12% | 16.55 | 17.39 | 284879 | 48218.10 | 5.64% | 0.00 |
| 2025-04-02 | 17.25 | 17.49 | 0.06 | 0.34% | 16.88 | 17.60 | 257039 | 44400.91 | 5.09% | 68.00 |
| 2025-04-01 | 16.98 | 17.43 | 0.28 | 1.63% | 16.88 | 18.00 | 394902 | 69517.89 | 7.82% | 10.00 |
| 2025-03-31 | 16.73 | 17.15 | 0.57 | 3.44% | 16.51 | 17.33 | 446226 | 75636.30 | 8.83% | 46.00 |
| 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 |
深证大盘股票行情在线 K线走势图
