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 |
|---|
| 2025-08-01 | 16.35 | 16.22 | -0.13 | -0.80% | 16.00 | 16.54 | 226033 | 36737.09 | 4.47% | 4.00 |
| 2025-07-31 | 16.42 | 16.35 | -0.15 | -0.91% | 16.24 | 16.94 | 352383 | 58195.05 | 6.98% | 0.00 |
| 2025-07-30 | 16.16 | 16.50 | 0.78 | 4.96% | 15.96 | 16.77 | 543150 | 89038.57 | 10.75% | 5.00 |
| 2025-07-29 | 14.78 | 15.72 | 0.95 | 6.43% | 14.76 | 15.96 | 429027 | 66520.37 | 8.49% | 53.00 |
| 2025-07-28 | 14.72 | 14.77 | 0.08 | 0.54% | 14.51 | 14.83 | 176562 | 25922.07 | 3.50% | 30.00 |
| 2025-07-25 | 14.61 | 14.69 | 0.08 | 0.55% | 14.48 | 14.70 | 102254 | 14921.18 | 2.02% | 52.00 |
| 2025-07-24 | 14.38 | 14.61 | 0.21 | 1.46% | 14.38 | 14.62 | 101998 | 14791.02 | 2.02% | 0.00 |
| 2025-07-23 | 14.71 | 14.40 | -0.30 | -2.04% | 14.33 | 14.77 | 128751 | 18664.79 | 2.55% | 0.00 |
| 2025-07-22 | 14.50 | 14.70 | 0.19 | 1.31% | 14.43 | 14.91 | 160763 | 23670.08 | 3.18% | 48.00 |
| 2025-07-21 | 14.23 | 14.51 | 0.28 | 1.97% | 14.13 | 14.57 | 146887 | 21172.96 | 2.91% | 0.00 |
| 2025-07-18 | 14.25 | 14.23 | -0.04 | -0.28% | 14.13 | 14.35 | 82985 | 11798.17 | 1.64% | 0.00 |
| 2025-07-17 | 13.90 | 14.27 | 0.34 | 2.44% | 13.83 | 14.32 | 151826 | 21503.02 | 3.01% | 0.00 |
| 2025-07-16 | 13.72 | 13.93 | 0.21 | 1.53% | 13.68 | 14.18 | 160366 | 22465.74 | 3.17% | 0.00 |
| 2025-07-15 | 13.91 | 13.72 | -0.24 | -1.72% | 13.53 | 14.06 | 135461 | 18651.01 | 2.68% | 0.00 |
| 2025-07-14 | 14.02 | 13.96 | -0.03 | -0.21% | 13.87 | 14.04 | 85791 | 11943.34 | 1.70% | 0.00 |
| 2025-07-11 | 13.85 | 13.99 | 0.10 | 0.72% | 13.85 | 14.15 | 133614 | 18748.01 | 2.65% | 0.00 |
| 2025-07-10 | 13.84 | 13.89 | 0.05 | 0.36% | 13.68 | 14.02 | 112219 | 15520.04 | 2.22% | 34.00 |
| 2025-07-09 | 14.02 | 13.84 | -0.20 | -1.42% | 13.78 | 14.06 | 99844 | 13880.77 | 1.98% | 2.00 |
| 2025-07-08 | 13.88 | 14.04 | 0.11 | 0.79% | 13.85 | 14.09 | 87999 | 12327.20 | 1.74% | 0.00 |
| 2025-07-07 | 13.88 | 13.93 | 0.03 | 0.22% | 13.74 | 14.09 | 82703 | 11495.66 | 1.64% | 0.00 |
| 2025-07-04 | 14.10 | 13.90 | -0.29 | -2.04% | 13.83 | 14.29 | 142610 | 19925.86 | 2.82% | 0.00 |
| 2025-07-03 | 13.88 | 14.19 | 0.25 | 1.79% | 13.88 | 14.36 | 187174 | 26474.08 | 3.71% | 40.00 |
| 2025-07-02 | 14.35 | 13.94 | -0.36 | -2.52% | 13.80 | 14.36 | 168071 | 23414.97 | 3.33% | 0.00 |
| 2025-07-01 | 14.33 | 14.30 | -0.03 | -0.21% | 14.02 | 14.37 | 144384 | 20452.49 | 2.86% | 35.00 |
| 2025-06-30 | 14.01 | 14.33 | 0.41 | 2.95% | 13.94 | 14.73 | 169501 | 24256.09 | 3.36% | 0.00 |
| 2025-06-27 | 14.08 | 14.07 | -0.07 | -0.50% | 14.04 | 14.28 | 106117 | 15011.72 | 2.10% | 0.00 |
| 2025-06-26 | 14.06 | 14.14 | 0.09 | 0.64% | 14.06 | 14.68 | 190093 | 27341.28 | 3.76% | 0.00 |
| 2025-06-25 | 13.91 | 14.05 | 0.13 | 0.93% | 13.87 | 14.37 | 159896 | 22557.97 | 3.17% | 40.00 |
| 2025-06-24 | 13.31 | 13.92 | 0.56 | 4.19% | 13.31 | 13.93 | 136349 | 18744.40 | 2.70% | 8.00 |
| 2025-06-23 | 13.16 | 13.36 | 0.16 | 1.21% | 13.13 | 13.40 | 81612 | 10864.84 | 1.62% | 10.00 |
| 2025-06-20 | 13.31 | 13.20 | -0.18 | -1.35% | 13.15 | 13.46 | 92133 | 12253.94 | 1.82% | 0.00 |
| 2025-06-19 | 13.97 | 13.38 | -0.69 | -4.90% | 13.30 | 14.02 | 167814 | 22740.99 | 3.32% | 0.00 |
| 2025-06-18 | 13.96 | 14.07 | 0.11 | 0.79% | 13.85 | 14.11 | 58396 | 8183.06 | 1.16% | 0.00 |
| 2025-06-17 | 13.99 | 13.96 | -0.04 | -0.29% | 13.71 | 14.05 | 95133 | 13194.29 | 1.88% | 0.00 |
| 2025-06-16 | 14.04 | 14.00 | -0.04 | -0.28% | 13.89 | 14.13 | 66995 | 9383.16 | 1.33% | 0.00 |
| 2025-06-13 | 14.21 | 14.04 | -0.13 | -0.92% | 13.96 | 14.51 | 125415 | 17794.35 | 2.48% | 0.00 |
| 2025-06-12 | 14.30 | 14.17 | -0.20 | -1.39% | 14.14 | 14.53 | 75871 | 10831.52 | 1.50% | 0.00 |
| 2025-06-11 | 14.20 | 14.37 | 0.17 | 1.20% | 14.03 | 14.51 | 82128 | 11736.18 | 1.63% | 0.00 |
| 2025-06-10 | 14.35 | 14.20 | -0.13 | -0.91% | 14.11 | 14.83 | 123878 | 17862.73 | 2.45% | 1.00 |
| 2025-06-09 | 14.43 | 14.33 | -0.10 | -0.69% | 14.10 | 14.49 | 142082 | 20299.68 | 2.81% | 0.00 |
| 2025-06-06 | 14.92 | 14.43 | -0.52 | -3.48% | 14.31 | 14.95 | 109649 | 15958.12 | 2.17% | 0.00 |
| 2025-06-05 | 14.77 | 14.95 | 0.13 | 0.88% | 14.67 | 15.00 | 63497 | 9421.88 | 1.26% | 9.00 |
| 2025-06-04 | 14.99 | 14.82 | 0.00 | 0.00% | 14.67 | 15.00 | 56618 | 8389.18 | 1.12% | 0.00 |
| 2025-06-03 | 14.55 | 14.82 | 0.28 | 1.93% | 14.41 | 15.04 | 87630 | 12976.19 | 1.73% | 0.00 |
| 2025-05-30 | 14.65 | 14.54 | -0.15 | -1.02% | 14.41 | 14.71 | 75498 | 10965.24 | 1.49% | 0.00 |
| 2025-05-29 | 14.68 | 14.69 | 0.07 | 0.48% | 14.62 | 14.88 | 90319 | 13308.89 | 1.79% | 0.00 |
| 2025-05-28 | 14.81 | 14.62 | 0.04 | 0.27% | 14.60 | 15.39 | 131871 | 19707.26 | 2.61% | 0.00 |
| 2025-05-27 | 14.39 | 14.58 | 0.17 | 1.18% | 14.19 | 14.76 | 106179 | 15440.27 | 2.10% | 0.00 |
| 2025-05-26 | 14.35 | 14.41 | 0.09 | 0.63% | 14.14 | 14.43 | 76678 | 10963.32 | 1.52% | 0.00 |
| 2025-05-23 | 14.35 | 14.32 | 0.03 | 0.21% | 14.13 | 14.60 | 83307 | 11955.64 | 1.65% | 0.00 |
| 2025-05-22 | 14.80 | 14.29 | -0.65 | -4.35% | 14.20 | 14.99 | 155378 | 22585.87 | 3.08% | 0.00 |
| 2025-05-21 | 15.00 | 14.94 | -0.12 | -0.80% | 14.74 | 15.00 | 95174 | 14147.20 | 1.88% | 0.00 |
| 2025-05-20 | 15.02 | 15.06 | -0.06 | -0.40% | 14.88 | 15.13 | 62306 | 9360.70 | 1.23% | 0.00 |
| 2025-05-19 | 15.41 | 15.12 | -0.29 | -1.88% | 14.95 | 15.63 | 93278 | 14061.80 | 1.85% | 0.00 |
| 2025-05-16 | 15.23 | 15.41 | 0.08 | 0.52% | 15.18 | 15.83 | 99779 | 15556.95 | 1.98% | 0.00 |
| 2025-05-15 | 15.73 | 15.33 | -0.39 | -2.48% | 15.28 | 15.86 | 102724 | 15895.13 | 2.03% | 0.00 |
| 2025-05-14 | 15.59 | 15.72 | 0.06 | 0.38% | 15.53 | 15.94 | 112653 | 17692.19 | 2.23% | 0.00 |
| 2025-05-13 | 16.60 | 15.66 | -0.80 | -4.86% | 15.52 | 16.63 | 195873 | 31027.82 | 3.88% | 0.00 |
| 2025-05-12 | 16.11 | 16.46 | 0.35 | 2.17% | 16.03 | 16.97 | 177241 | 29456.18 | 3.51% | 0.00 |
| 2025-05-09 | 16.60 | 16.11 | -0.53 | -3.19% | 15.82 | 16.67 | 121331 | 19521.63 | 2.40% | 39.00 |
| 2025-05-08 | 16.70 | 16.64 | 0.06 | 0.36% | 16.44 | 17.05 | 151504 | 25280.30 | 3.00% | 0.00 |
| 2025-05-07 | 16.60 | 16.58 | 0.14 | 0.85% | 16.44 | 17.08 | 161402 | 27018.22 | 3.20% | 0.00 |
| 2025-05-06 | 15.91 | 16.44 | 0.77 | 4.91% | 15.81 | 17.09 | 197655 | 32803.68 | 3.91% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
