苏奥传感（300507）历史行情

以下为苏奥传感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
2026-10-08	6.230	6.210	6.400	6.180	-0.030	-0.481%	6.88万	0.00亿	0.000%
2026-10-07	6.320	6.240	6.390	6.220	-0.050	-0.795%	556.33万	0.35亿	0.715%
2026-10-06	6.320	6.240	6.390	6.220	-0.050	-0.795%	556.33万	0.35亿	0.715%
2026-10-05	6.320	6.240	6.390	6.220	-0.050	-0.795%	556.33万	0.35亿	0.715%
2026-10-02	6.320	6.240	6.390	6.220	-0.050	-0.795%	556.33万	0.35亿	0.715%
2026-10-01	6.320	6.240	6.390	6.220	-0.050	-0.795%	556.33万	0.35亿	0.715%
2026-09-30	6.320	6.240	6.390	6.220	-0.050	-0.795%	5.56万	0.00亿	0.000%
2026-09-29	6.210	6.290	6.340	6.160	0.020	0.319%	7.19万	0.00亿	0.000%
2026-09-28	6.390	6.270	6.410	6.150	-0.110	-1.724%	8.63万	0.00亿	0.000%
2026-09-27	6.460	6.380	6.520	6.360	-0.100	-1.543%	568.10万	0.37亿	0.730%
2026-09-24	6.460	6.380	6.520	6.360	-0.100	-1.543%	5.68万	0.00亿	0.000%
2026-09-23	6.470	6.480	6.510	6.430	-0.010	-0.154%	4.66万	0.00亿	0.000%
2026-09-22	6.520	6.490	6.580	6.460	-0.040	-0.613%	6.46万	0.00亿	0.000%
2026-09-21	6.460	6.530	6.560	6.460	0.040	0.616%	6.82万	0.00亿	0.000%
2026-09-18	6.470	6.490	6.550	6.440	0.090	1.406%	7.82万	0.00亿	0.000%
2026-09-17	6.350	6.400	6.420	6.270	-0.040	-0.621%	8.36万	0.00亿	0.000%
2026-09-16	6.210	6.440	6.500	6.160	0.230	3.704%	11.10万	0.00亿	0.000%
2026-09-15	6.300	6.210	6.410	6.210	-0.150	-2.358%	5.89万	0.00亿	0.000%
2026-09-14	6.210	6.360	6.400	6.200	0.130	2.087%	6.18万	0.00亿	0.000%
2026-09-11	6.300	6.230	6.310	6.150	-0.100	-1.580%	7.47万	0.00亿	0.000%
2026-09-10	6.460	6.330	6.460	6.310	-0.140	-2.164%	6.43万	0.00亿	0.000%
2026-09-09	6.530	6.470	6.590	6.450	-0.080	-1.221%	6.77万	0.00亿	0.000%
2026-09-08	6.570	6.550	6.630	6.510	-0.030	-0.456%	7.27万	0.00亿	0.000%
2026-09-07	6.610	6.580	6.640	6.520	0.010	0.152%	8.70万	0.00亿	0.000%
2026-09-04	6.630	6.570	6.730	6.540	-0.020	-0.303%	11.06万	0.00亿	0.000%
2026-09-03	6.660	6.590	6.720	6.520	-0.070	-1.051%	7.52万	0.00亿	0.000%
2026-09-02	6.610	6.660	6.700	6.530	0.030	0.452%	7.17万	0.00亿	0.000%
2026-09-01	6.650	6.630	6.680	6.580	0.030	0.455%	6.84万	0.00亿	0.000%
2026-08-31	6.550	6.600	6.640	6.520	0.020	0.304%	7.04万	0.00亿	0.000%
2026-08-28	6.570	6.580	6.670	6.530	0.020	0.305%	6.61万	0.00亿	0.000%
2026-08-27	6.460	6.560	6.580	6.420	0.060	0.923%	7.32万	0.00亿	0.000%
2026-08-26	6.500	6.500	6.570	6.420	0.030	0.464%	7.41万	0.00亿	0.000%
2026-08-25	6.250	6.470	6.490	6.240	0.170	2.698%	8.52万	0.00亿	0.000%
2026-08-24	6.420	6.300	6.430	6.230	-0.050	-0.787%	4.99万	0.00亿	0.000%
2026-08-21	6.340	6.350	6.390	6.220	-0.020	-0.314%	4.60万	0.00亿	0.000%
2026-08-20	6.260	6.370	6.420	6.230	0.150	2.412%	7.04万	0.00亿	0.000%
2026-08-19	6.510	6.220	6.530	6.180	-0.340	-5.183%	9.25万	0.00亿	0.000%
2026-08-18	6.630	6.560	6.680	6.510	-0.100	-1.502%	7.23万	0.00亿	0.000%
2026-08-17	6.560	6.660	6.740	6.470	0.100	1.524%	8.86万	0.00亿	0.000%
2026-08-14	6.530	6.560	6.570	6.460	0.070	1.079%	4.85万	0.00亿	0.000%
2026-08-13	6.640	6.490	6.700	6.490	-0.160	-2.406%	7.19万	0.00亿	0.000%
2026-08-12	6.530	6.650	6.670	6.520	0.110	1.682%	7.20万	0.00亿	0.000%
2026-08-11	6.640	6.540	6.660	6.520	-0.130	-1.949%	7.65万	0.00亿	0.000%
2026-08-10	6.700	6.670	6.700	6.520	0.090	1.368%	7.42万	0.00亿	0.000%
2026-08-07	6.660	6.580	6.690	6.500	-0.080	-1.201%	8.06万	0.00亿	0.000%
2026-08-06	6.620	6.660	6.790	6.550	-0.010	-0.150%	7.73万	0.00亿	0.000%
2026-08-05	6.620	6.670	6.710	6.550	0.110	1.677%	7.03万	0.00亿	0.000%
2026-08-04	6.460	6.560	6.580	6.430	0.100	1.548%	7.28万	0.00亿	0.000%
2026-08-03	6.360	6.460	6.470	6.310	0.120	1.893%	6.28万	0.00亿	0.000%
2026-07-31	6.290	6.340	6.400	6.280	0.140	2.258%	8.69万	0.00亿	0.000%
2026-07-30	6.180	6.200	6.290	6.140	-0.020	-0.322%	8.40万	0.00亿	0.000%
2026-07-29	6.100	6.220	6.270	6.100	0.090	1.468%	7.93万	0.00亿	0.000%
2026-07-28	6.080	6.130	6.240	6.070	-0.040	-0.648%	5.86万	0.00亿	0.000%
2026-07-27	5.950	6.170	6.210	5.900	0.250	4.223%	7.92万	0.00亿	0.000%
2026-07-24	6.020	5.920	6.030	5.880	-0.170	-2.791%	6.71万	0.00亿	0.000%
2026-07-23	5.990	6.090	6.100	5.960	0.130	2.181%	6.96万	0.00亿	0.000%
2026-07-22	6.090	5.960	6.140	5.940	-0.210	-3.404%	7.87万	0.00亿	0.000%
2026-07-21	6.090	6.170	6.210	5.770	0.070	1.148%	13.04万	0.00亿	0.000%
2026-07-20	6.400	6.100	6.500	6.000	-0.340	-5.280%	13.26万	0.00亿	0.000%
2026-07-17	6.750	6.440	6.840	6.440	-0.340	-5.015%	8.95万	0.00亿	0.000%
2026-07-16	6.800	6.780	6.890	6.710	-0.060	-0.877%	5.08万	0.00亿	0.000%
2026-07-15	6.900	6.840	6.960	6.800	-0.060	-0.870%	4.87万	0.00亿	0.000%
2026-07-14	6.820	6.900	6.910	6.680	0.080	1.173%	6.79万	0.00亿	0.000%
2026-07-13	7.150	6.820	7.180	6.810	-0.400	-5.540%	10.83万	0.00亿	0.000%
2026-07-10	7.150	7.220	7.330	7.110	0.000	0.000%	10.50万	0.00亿	0.000%
2026-07-09	7.120	7.220	7.270	6.990	0.060	0.838%	11.88万	0.00亿	0.000%
2026-07-08	7.090	7.160	7.340	6.900	0.070	0.987%	13.62万	0.00亿	0.000%
2026-07-07	7.300	7.090	7.300	7.030	-0.160	-2.207%	7.33万	0.00亿	0.000%
2026-07-06	7.560	7.250	7.580	7.240	-0.270	-3.590%	11.11万	0.00亿	0.000%
2026-07-03	7.350	7.520	7.630	7.330	0.170	2.313%	14.12万	0.00亿	0.000%
2026-07-02	7.340	7.350	7.630	7.330	-0.040	-0.541%	13.83万	0.00亿	0.000%
2026-07-01	7.450	7.390	7.590	7.340	-0.080	-1.071%	12.60万	0.00亿	0.000%
2026-06-30	7.130	7.470	7.480	7.010	0.320	4.476%	14.72万	0.00亿	0.000%
2026-06-29	6.830	7.150	7.170	6.740	0.360	5.302%	15.50万	0.00亿	0.000%
2026-06-26	7.050	6.790	7.100	6.780	-0.270	-3.824%	12.45万	0.00亿	0.000%
2026-06-25	7.340	7.060	7.580	7.040	-0.310	-4.206%	13.96万	0.00亿	0.000%
2026-06-24	7.450	7.370	7.600	7.340	-0.150	-1.995%	10.77万	0.00亿	0.000%
2026-06-23	7.570	7.520	7.680	7.490	-0.140	-1.828%	12.54万	0.00亿	0.000%
2026-06-22	7.510	7.660	7.700	7.390	0.170	2.270%	17.15万	0.00亿	0.000%
2026-06-18	7.530	7.490	7.660	7.390	-0.100	-1.318%	13.60万	0.00亿	0.000%
2026-06-17	7.270	7.590	7.740	7.260	0.250	3.406%	20.47万	0.00亿	0.000%
2026-06-16	7.170	7.340	7.460	7.050	0.160	2.228%	13.93万	0.00亿	0.000%
2026-06-15	7.020	7.180	7.230	7.000	0.140	1.989%	11.20万	0.00亿	0.000%
2026-06-12	7.170	7.040	7.190	6.930	0.010	0.142%	13.33万	0.00亿	0.000%
2026-06-11	6.960	7.030	7.050	6.740	0.060	0.861%	13.80万	0.00亿	0.000%
2026-06-10	7.180	6.970	7.210	6.920	-0.290	-3.994%	10.66万	0.00亿	0.000%
2026-06-09	7.070	7.260	7.290	7.040	0.200	2.833%	10.23万	0.00亿	0.000%
2026-06-08	7.140	7.060	7.300	6.960	-0.270	-3.683%	12.47万	0.00亿	0.000%
2026-06-05	7.270	7.330	7.500	7.040	0.040	0.549%	15.36万	0.00亿	0.000%
2026-06-04	7.200	7.290	7.380	7.160	-0.050	-0.681%	10.74万	0.00亿	0.000%
2026-06-03	7.590	7.340	7.590	7.250	-0.310	-4.052%	17.29万	0.00亿	0.000%
2026-06-02	7.770	7.650	7.810	7.400	-0.110	-1.418%	17.53万	0.00亿	0.000%
2026-06-01	7.720	7.760	7.890	7.700	-0.010	-0.129%	11.45万	0.00亿	0.000%
2026-05-29	8.230	7.770	8.290	7.720	-0.430	-5.244%	20.66万	0.00亿	0.000%
2026-05-28	8.160	8.200	8.300	7.950	0.050	0.613%	14.91万	0.00亿	0.000%
2026-05-27	8.530	8.150	8.610	8.120	-0.420	-4.901%	18.56万	0.00亿	0.000%
2026-05-26	8.820	8.570	8.850	8.390	-0.290	-3.273%	18.31万	0.00亿	0.000%
2026-05-25	8.860	8.860	8.980	8.710	0.040	0.454%	14.66万	0.00亿	0.000%
2026-05-22	8.550	8.820	8.880	8.420	0.330	3.887%	18.71万	0.00亿	0.000%
2026-05-21	8.910	8.490	9.040	8.450	-0.360	-4.068%	23.66万	0.00亿	0.000%
2026-05-20	9.050	8.850	9.060	8.810	-0.180	-1.993%	14.89万	0.00亿	0.000%
2026-05-19	9.000	9.030	9.090	8.830	-0.010	-0.111%	17.00万	0.00亿	0.000%
2026-05-18	9.120	9.040	9.210	8.870	-0.240	-2.586%	23.30万	0.00亿	0.000%
2026-05-15	9.200	9.280	9.470	9.120	0.080	0.870%	33.05万	0.00亿	0.000%
2026-05-14	9.270	9.200	9.510	9.140	0.000	0.000%	34.37万	0.00亿	0.000%
2026-05-13	9.130	9.200	9.360	9.000	0.130	1.433%	29.94万	0.00亿	0.000%
2026-05-12	9.210	9.070	9.240	8.990	-0.230	-2.473%	33.09万	0.00亿	0.000%
2026-05-11	9.090	9.300	9.520	9.040	0.540	6.164%	59.52万	0.00亿	0.000%
2026-05-08	8.140	8.760	9.020	8.100	0.590	7.222%	48.43万	0.00亿	0.000%
2026-05-07	8.100	8.170	8.170	8.070	0.080	0.989%	10.25万	0.00亿	0.000%
2026-05-06	8.130	8.090	8.180	8.040	-0.010	-0.123%	13.82万	0.00亿	0.000%
2026-04-30	8.180	8.100	8.190	8.060	-0.070	-0.857%	10.50万	0.00亿	0.000%
2026-04-29	7.870	8.170	8.220	7.870	0.250	3.157%	15.55万	0.00亿	0.000%
2026-04-28	7.940	7.920	8.170	7.900	-0.020	-0.252%	14.04万	0.00亿	0.000%
2026-04-27	7.900	7.940	8.010	7.900	-0.020	-0.251%	8.21万	0.00亿	0.000%
2026-04-24	7.960	7.960	8.000	7.840	-0.010	-0.125%	10.33万	0.00亿	0.000%
2026-04-23	8.350	7.970	8.360	7.940	-0.600	-7.001%	29.41万	0.00亿	0.000%
2026-04-22	8.690	8.570	8.730	8.510	-0.170	-1.945%	14.77万	0.00亿	0.000%
2026-04-21	8.690	8.740	8.790	8.640	0.000	0.000%	10.24万	0.00亿	0.000%
2026-04-20	8.750	8.740	8.810	8.590	-0.060	-0.682%	16.86万	0.00亿	0.000%
2026-04-17	8.590	8.800	8.870	8.530	0.190	2.207%	18.33万	0.00亿	0.000%
2026-04-16	8.550	8.610	8.640	8.530	0.090	1.056%	9.79万	0.00亿	0.000%
2026-04-15	8.590	8.520	8.650	8.490	-0.070	-0.815%	8.73万	0.00亿	0.000%
2026-04-14	8.400	8.590	8.800	8.400	0.240	2.874%	16.63万	0.00亿	0.000%
2026-04-13	8.320	8.350	8.390	8.290	0.000	0.000%	8.74万	0.00亿	0.000%
2026-04-10	8.340	8.380	8.480	8.310	0.000	0.000%	10.02万	0.00亿	0.000%
2026-04-09	8.360	8.290	8.400	8.240	0.000	0.000%	9.64万	0.00亿	0.000%
2026-04-08	8.350	8.450	8.470	8.240	0.000	0.000%	15.30万	0.00亿	0.000%
2026-04-07	8.100	8.040	8.180	7.970	0.000	0.000%	11.45万	0.00亿	0.000%
2026-04-03	8.700	8.150	8.740	8.140	0.000	0.000%	22.10万	0.00亿	0.000%
2026-04-02	8.370	8.720	9.190	8.330	0.000	0.000%	41.20万	0.00亿	0.000%
2026-04-01	8.210	8.320	8.320	8.100	0.000	0.000%	10.28万	0.00亿	0.000%