苏试试验（300416）历史行情

以下为苏试试验近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	13.380	13.390	13.430	12.930	0.080	0.601%	1,091.55万	1.44亿	2.161%
2026-10-08	13.500	13.310	13.690	13.250	-0.190	-1.407%	8.79万	0.00亿	0.000%
2026-10-07	13.750	13.500	13.790	13.470	-0.170	-1.244%	716.55万	0.97亿	1.419%
2026-10-06	13.750	13.500	13.790	13.470	-0.170	-1.244%	716.55万	0.97亿	1.419%
2026-10-05	13.750	13.500	13.790	13.470	-0.170	-1.244%	716.55万	0.97亿	1.419%
2026-10-02	13.750	13.500	13.790	13.470	-0.170	-1.244%	716.55万	0.97亿	1.419%
2026-10-01	13.750	13.500	13.790	13.470	-0.170	-1.244%	716.55万	0.97亿	1.419%
2026-09-30	13.750	13.500	13.790	13.470	-0.170	-1.244%	7.17万	0.00亿	0.000%
2026-09-29	13.620	13.670	13.790	13.570	-0.020	-0.146%	6.89万	0.00亿	0.000%
2026-09-28	14.160	13.690	14.190	13.580	-0.530	-3.727%	10.11万	0.00亿	0.000%
2026-09-27	14.350	14.220	14.540	14.170	-0.190	-1.319%	846.67万	1.21亿	1.676%
2026-09-24	14.350	14.220	14.540	14.170	-0.190	-1.319%	8.47万	0.00亿	0.000%
2026-09-23	14.240	14.410	14.530	14.150	0.180	1.265%	10.41万	0.00亿	0.000%
2026-09-22	14.400	14.230	14.460	14.180	-0.100	-0.698%	9.13万	0.00亿	0.000%
2026-09-21	14.350	14.330	14.440	14.280	0.020	0.140%	9.44万	0.00亿	0.000%
2026-09-18	14.250	14.310	14.390	14.240	0.220	1.561%	9.99万	0.00亿	0.000%
2026-09-17	14.200	14.090	14.360	14.020	-0.190	-1.331%	7.77万	0.00亿	0.000%
2026-09-16	13.950	14.280	14.300	13.890	0.320	2.292%	8.67万	0.00亿	0.000%
2026-09-15	13.910	13.960	14.140	13.910	0.000	0.000%	6.33万	0.00亿	0.000%
2026-09-14	13.860	13.960	14.050	13.800	0.050	0.359%	6.66万	0.00亿	0.000%
2026-09-11	14.020	13.910	14.050	13.670	-0.220	-1.557%	10.14万	0.00亿	0.000%
2026-09-10	14.110	14.130	14.250	13.910	-0.030	-0.212%	7.48万	0.00亿	0.000%
2026-09-09	14.210	14.160	14.320	14.110	-0.030	-0.211%	8.39万	0.00亿	0.000%
2026-09-08	14.220	14.190	14.340	14.130	0.010	0.071%	8.11万	0.00亿	0.000%
2026-09-07	14.190	14.180	14.320	14.160	0.000	0.000%	8.36万	0.00亿	0.000%
2026-09-04	14.380	14.180	14.560	14.160	-0.110	-0.770%	11.52万	0.00亿	0.000%
2026-09-03	14.510	14.290	14.560	14.190	-0.080	-0.557%	8.56万	0.00亿	0.000%
2026-09-02	14.420	14.370	14.470	14.280	-0.130	-0.897%	7.59万	0.00亿	0.000%
2026-09-01	14.570	14.500	14.680	14.500	-0.120	-0.821%	9.86万	0.00亿	0.000%
2026-08-31	14.340	14.620	14.640	14.270	0.170	1.176%	10.33万	0.00亿	0.000%
2026-08-28	14.590	14.450	14.690	14.440	-0.160	-1.095%	10.20万	0.00亿	0.000%
2026-08-27	14.230	14.610	14.630	14.200	0.350	2.454%	12.87万	0.00亿	0.000%
2026-08-26	14.510	14.260	14.540	14.220	-0.240	-1.655%	13.31万	0.00亿	0.000%
2026-08-25	14.230	14.500	14.610	14.150	0.160	1.116%	10.40万	0.00亿	0.000%
2026-08-24	14.650	14.340	14.690	14.150	-0.360	-2.449%	13.04万	0.00亿	0.000%
2026-08-21	15.050	14.700	15.050	14.420	-0.320	-2.130%	14.50万	0.00亿	0.000%
2026-08-20	14.720	15.020	15.090	14.620	0.360	2.456%	14.57万	0.00亿	0.000%
2026-08-19	15.600	14.660	15.700	14.590	-0.910	-5.845%	21.51万	0.00亿	0.000%
2026-08-18	15.790	15.570	15.820	15.450	-0.220	-1.393%	13.59万	0.00亿	0.000%
2026-08-17	14.960	15.790	15.840	14.920	0.790	5.267%	22.52万	0.00亿	0.000%
2026-08-14	14.800	15.000	15.070	14.770	0.210	1.420%	9.67万	0.00亿	0.000%
2026-08-13	15.050	14.790	15.150	14.790	-0.160	-1.070%	12.89万	0.00亿	0.000%
2026-08-12	14.860	14.950	15.090	14.860	0.090	0.606%	10.79万	0.00亿	0.000%
2026-08-11	15.160	14.860	15.190	14.850	-0.490	-3.192%	17.17万	0.00亿	0.000%
2026-08-10	15.300	15.350	15.450	15.110	0.030	0.196%	15.13万	0.00亿	0.000%
2026-08-07	15.170	15.320	15.460	15.020	0.160	1.055%	18.83万	0.00亿	0.000%
2026-08-06	15.090	15.160	15.550	14.970	0.080	0.531%	19.07万	0.00亿	0.000%
2026-08-05	14.720	15.080	15.230	14.700	0.290	1.961%	17.74万	0.00亿	0.000%
2026-08-04	14.450	14.790	14.850	14.310	0.410	2.851%	17.13万	0.00亿	0.000%
2026-08-03	14.180	14.380	14.470	14.160	0.150	1.054%	11.62万	0.00亿	0.000%
2026-07-31	14.500	14.230	14.740	14.220	0.130	0.922%	18.51万	0.00亿	0.000%
2026-07-30	14.380	14.100	14.620	13.880	-0.380	-2.624%	18.24万	0.00亿	0.000%
2026-07-29	13.900	14.480	14.540	13.800	0.640	4.624%	19.90万	0.00亿	0.000%
2026-07-28	13.850	13.840	14.090	13.760	-0.190	-1.354%	13.73万	0.00亿	0.000%
2026-07-27	13.510	14.030	14.050	13.500	0.420	3.086%	17.92万	0.00亿	0.000%
2026-07-24	13.700	13.610	13.830	13.460	-0.330	-2.367%	17.70万	0.00亿	0.000%
2026-07-23	13.670	13.940	14.020	13.600	0.300	2.199%	18.41万	0.00亿	0.000%
2026-07-22	13.680	13.640	14.140	13.590	-0.240	-1.729%	22.11万	0.00亿	0.000%
2026-07-21	13.250	13.880	13.930	12.910	0.670	5.072%	27.03万	0.00亿	0.000%
2026-07-20	14.350	13.210	14.350	12.760	-1.030	-7.233%	30.92万	0.00亿	0.000%
2026-07-17	14.490	14.240	14.560	13.940	-0.230	-1.589%	28.54万	0.00亿	0.000%
2026-07-16	15.180	14.470	15.280	14.450	-0.860	-5.610%	30.37万	0.00亿	0.000%
2026-07-15	15.870	15.330	16.130	15.220	-0.540	-3.403%	25.91万	0.00亿	0.000%
2026-07-14	16.200	15.870	16.280	15.310	-0.260	-1.612%	34.61万	0.00亿	0.000%
2026-07-13	18.310	16.130	18.400	16.130	-2.410	-12.999%	37.57万	0.00亿	0.000%
2026-07-10	18.710	18.540	19.590	18.360	-0.280	-1.488%	39.20万	0.00亿	0.000%
2026-07-09	17.710	18.820	19.050	17.200	1.190	6.750%	29.08万	0.00亿	0.000%
2026-07-08	18.740	17.630	18.990	17.620	-1.020	-5.469%	23.60万	0.00亿	0.000%
2026-07-07	19.270	18.650	19.650	18.500	-0.750	-3.866%	21.09万	0.00亿	0.000%
2026-07-06	20.170	19.400	20.870	19.220	-0.500	-2.513%	26.41万	0.00亿	0.000%
2026-07-03	20.600	19.900	20.780	19.900	-0.660	-3.210%	29.80万	0.00亿	0.000%
2026-07-02	21.490	20.560	21.870	20.450	-1.320	-6.033%	37.73万	0.00亿	0.000%
2026-07-01	20.480	21.880	22.960	20.310	1.500	7.360%	49.41万	0.00亿	0.000%
2026-06-30	19.690	20.380	21.100	19.470	0.760	3.874%	32.20万	0.00亿	0.000%
2026-06-29	20.280	19.620	20.360	19.100	-0.760	-3.729%	28.28万	0.00亿	0.000%
2026-06-26	19.800	20.380	20.680	19.450	0.380	1.900%	35.08万	0.00亿	0.000%
2026-06-25	19.980	20.000	20.280	19.700	-0.170	-0.843%	25.11万	0.00亿	0.000%
2026-06-24	18.950	20.170	20.380	18.750	1.120	5.879%	33.72万	0.00亿	0.000%
2026-06-23	19.370	19.050	19.760	18.910	-0.390	-2.006%	20.71万	0.00亿	0.000%
2026-06-22	19.610	19.440	20.110	18.900	-0.470	-2.361%	32.77万	0.00亿	0.000%
2026-06-18	19.300	19.910	20.130	19.110	0.480	2.470%	31.79万	0.00亿	0.000%
2026-06-17	18.660	19.430	19.690	18.660	0.490	2.587%	30.44万	0.00亿	0.000%
2026-06-16	18.240	18.940	19.600	18.240	0.600	3.272%	38.44万	0.00亿	0.000%
2026-06-15	17.920	18.340	18.450	17.680	0.390	2.173%	26.95万	0.00亿	0.000%
2026-06-12	16.940	17.950	18.630	16.740	1.330	8.002%	48.49万	0.00亿	0.000%
2026-06-11	15.900	16.620	16.750	15.310	0.480	2.974%	35.27万	0.00亿	0.000%
2026-06-10	16.810	16.140	16.880	15.770	-0.900	-5.282%	26.54万	0.00亿	0.000%
2026-06-09	17.280	17.040	17.490	16.630	-0.150	-0.873%	19.11万	0.00亿	0.000%
2026-06-08	17.060	17.190	18.130	16.960	-0.760	-4.234%	28.12万	0.00亿	0.000%
2026-06-05	18.050	17.950	18.600	16.700	-0.120	-0.664%	33.41万	0.00亿	0.000%
2026-06-04	18.010	18.070	18.270	17.800	-0.310	-1.687%	22.31万	0.00亿	0.000%
2026-06-03	18.740	18.380	18.920	18.120	-0.220	-1.183%	27.89万	0.00亿	0.000%
2026-06-02	18.550	18.600	19.180	18.100	0.040	0.216%	22.75万	0.00亿	0.000%
2026-06-01	19.080	18.560	19.410	18.430	-0.650	-3.384%	35.76万	0.00亿	0.000%
2026-05-29	19.730	19.210	20.120	19.070	-0.250	-1.285%	42.05万	0.00亿	0.000%
2026-05-28	19.360	19.460	19.600	19.020	0.600	3.181%	38.06万	0.00亿	0.000%
2026-05-27	19.030	18.860	20.130	18.780	0.010	0.053%	48.95万	0.00亿	0.000%
2026-05-26	19.350	18.850	19.730	18.450	-0.300	-1.567%	48.38万	0.00亿	0.000%
2026-05-25	18.150	19.150	19.310	17.770	1.360	7.645%	53.18万	0.00亿	0.000%
2026-05-22	16.950	17.790	18.330	16.650	0.920	5.453%	36.08万	0.00亿	0.000%
2026-05-21	17.370	16.870	17.800	16.840	-0.440	-2.542%	26.97万	0.00亿	0.000%
2026-05-20	16.570	17.310	17.500	16.480	0.680	4.089%	31.55万	0.00亿	0.000%
2026-05-19	16.350	16.630	16.640	15.830	0.330	2.025%	15.60万	0.00亿	0.000%
2026-05-18	16.340	16.300	16.660	16.200	-0.050	-0.306%	12.17万	0.00亿	0.000%
2026-05-15	16.380	16.350	16.800	16.260	0.000	0.000%	14.97万	0.00亿	0.000%
2026-05-14	17.240	16.350	17.300	16.350	-0.790	-4.609%	17.90万	0.00亿	0.000%
2026-05-13	16.820	17.140	17.170	16.750	0.200	1.181%	12.45万	0.00亿	0.000%
2026-05-12	17.510	16.940	17.530	16.810	-0.630	-3.586%	18.53万	0.00亿	0.000%
2026-05-11	17.930	17.570	18.020	17.520	-0.120	-0.678%	19.14万	0.00亿	0.000%
2026-05-08	17.350	17.690	17.760	17.300	0.210	1.201%	16.50万	0.00亿	0.000%
2026-05-07	17.120	17.480	17.530	16.880	0.500	2.945%	18.36万	0.00亿	0.000%
2026-05-06	16.850	16.980	17.360	16.850	0.140	0.831%	17.75万	0.00亿	0.000%
2026-04-30	16.540	16.840	16.890	16.540	0.210	1.263%	13.35万	0.00亿	0.000%
2026-04-29	16.440	16.630	16.720	16.400	0.080	0.483%	13.53万	0.00亿	0.000%
2026-04-28	16.830	16.550	16.990	16.400	-0.450	-2.647%	19.20万	0.00亿	0.000%
2026-04-27	16.760	17.000	17.080	16.400	0.270	1.614%	21.82万	0.00亿	0.000%
2026-04-24	17.000	16.730	17.200	16.560	-0.320	-1.877%	16.82万	0.00亿	0.000%
2026-04-23	18.010	17.050	18.030	17.010	-1.250	-6.831%	33.05万	0.00亿	0.000%
2026-04-22	18.250	18.300	18.330	18.000	-0.090	-0.489%	13.59万	0.00亿	0.000%
2026-04-21	18.580	18.390	18.620	18.310	-0.190	-1.023%	12.98万	0.00亿	0.000%
2026-04-20	18.110	18.580	18.730	18.070	0.410	2.256%	21.41万	0.00亿	0.000%
2026-04-17	18.050	18.170	18.270	17.930	0.060	0.331%	12.03万	0.00亿	0.000%
2026-04-16	18.170	18.110	18.250	17.970	-0.080	-0.440%	14.08万	0.00亿	0.000%
2026-04-15	18.360	18.190	18.500	18.030	-0.020	-0.110%	22.79万	0.00亿	0.000%
2026-04-14	17.870	18.210	18.230	17.750	0.460	2.592%	20.19万	0.00亿	0.000%
2026-04-13	17.520	17.750	17.860	17.510	0.000	0.000%	12.89万	0.00亿	0.000%
2026-04-10	17.560	17.610	18.010	17.560	0.000	0.000%	15.52万	0.00亿	0.000%
2026-04-09	17.420	17.510	17.790	17.280	0.000	0.000%	14.01万	0.00亿	0.000%
2026-04-08	17.730	17.660	17.730	17.480	0.000	0.000%	17.30万	0.00亿	0.000%
2026-04-07	17.300	17.080	17.480	17.030	0.000	0.000%	11.31万	0.00亿	0.000%
2026-04-03	17.700	17.130	17.820	17.100	0.000	0.000%	17.87万	0.00亿	0.000%
2026-04-02	17.510	17.620	17.990	17.260	0.000	0.000%	23.46万	0.00亿	0.000%
2026-04-01	17.930	17.510	17.940	17.420	0.000	0.000%	22.64万	0.00亿	0.000%