苏奥传感(300507)股票行情
苏奥传感(300507)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 |
|---|
| 2025-04-24 | 7.30 | 7.28 | -0.02 | -0.27% | 7.17 | 7.38 | 270155 | 19650.80 | 3.50% | 3.00 |
| 2025-04-23 | 7.14 | 7.30 | 0.23 | 3.25% | 7.13 | 7.35 | 352101 | 25559.27 | 4.56% | 160.00 |
| 2025-04-22 | 7.07 | 7.07 | -0.06 | -0.84% | 7.02 | 7.14 | 206923 | 14648.20 | 2.68% | 27.00 |
| 2025-04-21 | 6.72 | 7.13 | 0.41 | 6.10% | 6.65 | 7.21 | 411531 | 28781.04 | 5.33% | 4.00 |
| 2025-04-18 | 6.70 | 6.72 | 0.01 | 0.15% | 6.60 | 6.76 | 173582 | 11591.55 | 2.25% | 0.00 |
| 2025-04-17 | 6.62 | 6.71 | 0.00 | 0.00% | 6.62 | 6.82 | 187775 | 12679.46 | 2.43% | 0.00 |
| 2025-04-16 | 6.78 | 6.71 | -0.13 | -1.90% | 6.57 | 6.87 | 197834 | 13287.41 | 2.56% | 0.00 |
| 2025-04-15 | 6.89 | 6.84 | -0.03 | -0.44% | 6.75 | 6.96 | 199103 | 13609.37 | 2.58% | 0.00 |
| 2025-04-14 | 6.94 | 6.87 | 0.11 | 1.63% | 6.84 | 7.11 | 270102 | 18803.99 | 3.50% | 12.00 |
| 2025-04-11 | 6.51 | 6.76 | 0.15 | 2.27% | 6.47 | 6.90 | 309964 | 20890.70 | 4.01% | 0.00 |
| 2025-04-10 | 6.71 | 6.61 | 0.14 | 2.16% | 6.60 | 6.97 | 429513 | 29061.00 | 5.56% | 33.00 |
| 2025-04-09 | 6.09 | 6.47 | 0.23 | 3.69% | 5.58 | 6.54 | 472076 | 28986.03 | 6.11% | 0.00 |
| 2025-04-08 | 6.21 | 6.24 | 0.18 | 2.97% | 6.06 | 6.50 | 431756 | 27107.32 | 5.59% | 5.00 |
| 2025-04-07 | 7.00 | 6.06 | -1.52 | -20.05% | 6.06 | 7.07 | 622379 | 40014.33 | 8.06% | 0.00 |
| 2025-04-03 | 7.74 | 7.58 | -0.26 | -3.32% | 7.50 | 7.89 | 290735 | 22266.82 | 3.76% | 0.00 |
| 2025-04-02 | 7.65 | 7.84 | 0.14 | 1.82% | 7.62 | 8.00 | 295646 | 23251.87 | 3.83% | 0.00 |
| 2025-04-01 | 7.77 | 7.70 | -0.07 | -0.90% | 7.67 | 7.85 | 232712 | 18052.03 | 3.01% | 0.00 |
| 2025-03-31 | 7.87 | 7.77 | -0.10 | -1.27% | 7.52 | 7.89 | 338759 | 25956.86 | 4.39% | 0.00 |
| 2025-03-28 | 8.01 | 7.87 | -0.13 | -1.63% | 7.87 | 8.16 | 253222 | 20239.36 | 3.28% | 0.00 |
| 2025-03-27 | 8.19 | 8.00 | -0.21 | -2.56% | 7.95 | 8.21 | 330694 | 26642.94 | 4.28% | 0.00 |
| 2025-03-26 | 7.90 | 8.21 | 0.28 | 3.53% | 7.88 | 8.31 | 443320 | 36318.61 | 5.74% | 0.00 |
| 2025-03-25 | 8.21 | 7.93 | -0.28 | -3.41% | 7.88 | 8.29 | 408636 | 32857.00 | 5.29% | 0.00 |
| 2025-03-24 | 8.61 | 8.21 | -0.31 | -3.64% | 7.96 | 8.65 | 601276 | 49647.80 | 7.78% | 0.00 |
| 2025-03-21 | 9.00 | 8.52 | -0.59 | -6.48% | 8.48 | 9.00 | 706367 | 61058.28 | 9.14% | 36.00 |
| 2025-03-20 | 8.97 | 9.11 | 0.10 | 1.11% | 8.88 | 9.32 | 742158 | 67775.16 | 9.61% | 10.00 |
| 2025-03-19 | 9.26 | 9.01 | -0.39 | -4.15% | 8.85 | 9.35 | 848679 | 76659.94 | 10.99% | 93.00 |
| 2025-03-18 | 9.35 | 9.40 | 0.08 | 0.86% | 9.13 | 9.66 | 1167698 | 109294.11 | 15.12% | 47.00 |
| 2025-03-17 | 9.49 | 9.32 | -0.39 | -4.02% | 9.12 | 9.56 | 1159916 | 108116.94 | 15.02% | 36.00 |
| 2025-03-14 | 8.50 | 9.71 | 1.27 | 15.05% | 8.45 | 9.86 | 1951376 | 182642.48 | 25.26% | 386.00 |
| 2025-03-13 | 8.99 | 8.44 | -0.48 | -5.38% | 8.32 | 9.02 | 932117 | 79576.85 | 12.07% | 157.00 |
| 2025-03-12 | 8.10 | 8.92 | 0.87 | 10.81% | 8.05 | 9.20 | 1266169 | 108559.62 | 16.39% | 336.00 |
| 2025-03-11 | 8.00 | 8.05 | -0.10 | -1.23% | 7.93 | 8.25 | 376659 | 30360.95 | 4.88% | 0.00 |
| 2025-03-10 | 8.12 | 8.15 | 0.01 | 0.12% | 8.01 | 8.22 | 383463 | 31079.43 | 4.96% | 0.00 |
| 2025-03-07 | 8.03 | 8.14 | 0.01 | 0.12% | 8.03 | 8.36 | 537538 | 43972.04 | 6.96% | 0.00 |
| 2025-03-06 | 8.27 | 8.13 | -0.04 | -0.49% | 8.11 | 8.31 | 782082 | 64098.18 | 10.12% | 0.00 |
| 2025-03-05 | 7.93 | 8.17 | 0.17 | 2.13% | 7.86 | 8.26 | 836573 | 67564.88 | 10.83% | 4.00 |
| 2025-03-04 | 7.72 | 8.00 | 0.18 | 2.30% | 7.68 | 8.09 | 771053 | 61529.03 | 9.98% | 0.00 |
| 2025-03-03 | 7.45 | 7.82 | 0.43 | 5.82% | 7.35 | 8.16 | 734591 | 57246.83 | 9.51% | 69.00 |
| 2025-02-28 | 7.77 | 7.39 | -0.44 | -5.62% | 7.38 | 7.79 | 413100 | 31037.84 | 5.35% | 20.00 |
| 2025-02-27 | 7.80 | 7.83 | -0.02 | -0.25% | 7.58 | 7.87 | 494261 | 38330.72 | 6.40% | 3.00 |
| 2025-02-26 | 7.76 | 7.85 | 0.04 | 0.51% | 7.75 | 8.01 | 593698 | 46818.05 | 7.69% | 19.00 |
| 2025-02-25 | 7.57 | 7.81 | 0.21 | 2.76% | 7.50 | 7.94 | 647598 | 50478.50 | 8.38% | 78.00 |
| 2025-02-24 | 7.62 | 7.60 | -0.02 | -0.26% | 7.44 | 7.66 | 289838 | 21896.26 | 3.75% | 0.00 |
| 2025-02-21 | 7.58 | 7.62 | -0.07 | -0.91% | 7.53 | 7.69 | 380031 | 28901.76 | 4.92% | 0.00 |
| 2025-02-20 | 7.46 | 7.69 | 0.26 | 3.50% | 7.46 | 7.86 | 647273 | 49729.71 | 8.38% | 65.00 |
| 2025-02-19 | 7.08 | 7.43 | 0.37 | 5.24% | 7.03 | 7.44 | 433627 | 31790.49 | 5.61% | 0.00 |
| 2025-02-18 | 7.24 | 7.06 | -0.22 | -3.02% | 7.02 | 7.29 | 251607 | 18034.87 | 3.26% | 0.00 |
| 2025-02-17 | 7.23 | 7.28 | 0.01 | 0.14% | 7.17 | 7.31 | 292041 | 21142.31 | 3.78% | 0.00 |
| 2025-02-14 | 7.27 | 7.27 | 0.02 | 0.28% | 7.20 | 7.40 | 229734 | 16769.12 | 2.97% | 20.00 |
| 2025-02-13 | 7.44 | 7.25 | -0.19 | -2.55% | 7.24 | 7.44 | 275107 | 20141.11 | 3.56% | 0.00 |
| 2025-02-12 | 7.26 | 7.44 | 0.07 | 0.95% | 7.19 | 7.47 | 379873 | 27880.87 | 4.92% | 0.00 |
| 2025-02-11 | 7.41 | 7.37 | -0.01 | -0.14% | 7.32 | 7.49 | 357023 | 26349.98 | 4.62% | 0.00 |
| 2025-02-10 | 7.39 | 7.38 | -0.02 | -0.27% | 7.22 | 7.41 | 445819 | 32616.10 | 5.77% | 3.00 |
| 2025-02-07 | 7.24 | 7.40 | 0.33 | 4.67% | 7.22 | 7.63 | 742368 | 54803.00 | 9.61% | 47.00 |
| 2025-02-06 | 6.71 | 7.07 | 0.32 | 4.74% | 6.68 | 7.08 | 321766 | 22222.34 | 4.17% | 0.00 |
| 2025-02-05 | 6.81 | 6.75 | 0.12 | 1.81% | 6.70 | 6.84 | 221077 | 14955.64 | 2.86% | 0.00 |
| 2025-01-27 | 6.73 | 6.63 | -0.09 | -1.34% | 6.57 | 6.78 | 196604 | 13131.69 | 2.55% | 0.00 |
| 2025-01-24 | 6.56 | 6.72 | 0.14 | 2.13% | 6.55 | 6.73 | 170319 | 11347.08 | 2.20% | 0.00 |
| 2025-01-23 | 6.60 | 6.58 | 0.02 | 0.30% | 6.58 | 6.81 | 231426 | 15455.17 | 3.00% | 0.00 |
| 2025-01-22 | 6.67 | 6.56 | -0.09 | -1.35% | 6.50 | 6.67 | 123256 | 8097.08 | 1.60% | 0.00 |
| 2025-01-21 | 6.59 | 6.65 | 0.09 | 1.37% | 6.47 | 6.65 | 149762 | 9850.62 | 1.94% | 0.00 |
| 2025-01-20 | 6.54 | 6.56 | 0.08 | 1.23% | 6.47 | 6.61 | 158585 | 10406.85 | 2.05% | 0.00 |
| 2025-01-17 | 6.48 | 6.48 | -0.03 | -0.46% | 6.40 | 6.57 | 137545 | 8927.66 | 1.78% | 0.00 |
| 2025-01-16 | 6.56 | 6.51 | -0.02 | -0.31% | 6.42 | 6.66 | 185458 | 12115.85 | 2.40% | 0.00 |
| 2025-01-15 | 6.54 | 6.53 | -0.02 | -0.31% | 6.46 | 6.63 | 174307 | 11409.96 | 2.26% | 4.00 |
| 2025-01-14 | 6.14 | 6.55 | 0.41 | 6.68% | 6.14 | 6.55 | 271771 | 17455.42 | 3.52% | 19.00 |
| 2025-01-13 | 5.98 | 6.14 | 0.03 | 0.49% | 5.89 | 6.25 | 179942 | 10947.39 | 2.33% | 0.00 |
| 2025-01-10 | 6.26 | 6.11 | -0.16 | -2.55% | 6.10 | 6.40 | 213850 | 13412.13 | 2.77% | 0.00 |
| 2025-01-09 | 6.17 | 6.27 | 0.10 | 1.62% | 6.08 | 6.31 | 175733 | 10982.26 | 2.27% | 0.00 |
| 2025-01-08 | 6.21 | 6.17 | -0.04 | -0.64% | 5.93 | 6.24 | 221729 | 13515.46 | 2.87% | 0.00 |
| 2025-01-07 | 6.03 | 6.21 | 0.20 | 3.33% | 6.01 | 6.21 | 169110 | 10325.63 | 2.19% | 0.00 |
| 2025-01-06 | 6.04 | 6.01 | -0.09 | -1.48% | 5.88 | 6.15 | 200320 | 12067.11 | 2.59% | 0.00 |
| 2025-01-03 | 6.50 | 6.10 | -0.38 | -5.86% | 6.07 | 6.54 | 240064 | 15038.44 | 3.11% | 0.00 |
| 2025-01-02 | 6.70 | 6.48 | -0.22 | -3.28% | 6.38 | 6.77 | 201482 | 13274.90 | 2.61% | 70.00 |
| 2024-12-31 | 7.00 | 6.70 | -0.34 | -4.83% | 6.68 | 7.05 | 229527 | 15679.90 | 2.97% | 0.00 |
| 2024-12-30 | 7.15 | 7.04 | -0.12 | -1.68% | 6.87 | 7.15 | 184825 | 12954.96 | 2.39% | 0.00 |
| 2024-12-27 | 7.14 | 7.16 | 0.03 | 0.42% | 7.09 | 7.28 | 203141 | 14633.03 | 2.63% | 0.00 |
| 2024-12-26 | 6.94 | 7.13 | 0.14 | 2.00% | 6.91 | 7.23 | 190119 | 13570.06 | 2.46% | 0.00 |
| 2024-12-25 | 7.08 | 6.99 | -0.14 | -1.96% | 6.85 | 7.16 | 194478 | 13572.07 | 2.52% | 0.00 |
| 2024-12-24 | 7.03 | 7.13 | 0.13 | 1.86% | 6.96 | 7.20 | 183100 | 12972.85 | 2.37% | 0.00 |
深证大盘股票行情在线 K线走势图
