苏奥传感

300507
🏛️ 中国 →
9.50
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 10.07 10.12 10.00 10.04 6,888.1K
09:35 10.03 10.11 10.01 10.06 3,616.4K
09:40 10.05 10.08 9.98 9.99 3,273.4K
09:45 9.99 9.99 9.93 9.94 3,559.0K
09:50 9.95 9.97 9.92 9.93 1,962.6K
09:55 9.93 10.01 9.92 9.99 1,510.2K
10:00 9.98 10.01 9.94 9.96 1,399.8K
10:05 9.96 9.99 9.93 9.97 1,275.9K
10:10 9.98 9.98 9.94 9.95 1,172.9K
10:15 9.96 9.97 9.91 9.94 2,096.5K
10:20 9.94 9.96 9.93 9.95 876.6K
10:25 9.95 9.97 9.94 9.96 668.9K
10:30 9.96 9.98 9.94 9.95 1,167.2K
10:35 9.95 9.99 9.94 9.98 891.2K
10:40 9.97 9.98 9.93 9.95 880.3K
10:45 9.95 9.98 9.94 9.97 522.5K
10:50 9.97 9.99 9.95 9.95 644.2K
10:55 9.95 10.00 9.94 9.99 777.3K
11:00 10.00 10.00 9.96 9.97 492.8K
11:05 9.97 9.98 9.94 9.94 613.3K
11:10 9.95 9.95 9.91 9.92 1,972.3K
11:15 9.93 9.95 9.92 9.94 535.7K
11:20 9.94 9.94 9.90 9.92 1,064.2K
11:25 9.92 9.93 9.90 9.92 701.3K
13:00 9.92 9.95 9.89 9.92 1,659.4K
13:05 9.93 9.94 9.90 9.90 545.0K
13:10 9.89 9.91 9.84 9.84 1,632.4K
13:15 9.84 9.92 9.83 9.91 1,266.2K
13:20 9.89 9.90 9.88 9.90 584.0K
13:25 9.90 9.90 9.84 9.85 1,033.2K
13:30 9.87 9.91 9.85 9.88 671.5K
13:35 9.87 9.89 9.85 9.88 637.4K
13:40 9.88 9.91 9.87 9.91 368.1K
13:45 9.91 9.92 9.87 9.87 682.2K
13:50 9.87 9.89 9.87 9.89 366.7K
13:55 9.89 9.89 9.86 9.87 647.5K
14:00 9.87 9.90 9.87 9.89 466.4K
14:05 9.90 9.91 9.88 9.88 501.0K
14:10 9.88 9.89 9.87 9.87 474.9K
14:15 9.88 9.88 9.82 9.84 1,888.9K
14:20 9.84 9.85 9.83 9.84 704.4K
14:25 9.84 9.88 9.84 9.86 726.0K
14:30 9.86 9.89 9.85 9.86 819.5K
14:35 9.85 9.86 9.80 9.83 2,105.2K
14:40 9.82 9.85 9.82 9.83 1,342.7K
14:45 9.84 9.84 9.81 9.83 1,833.2K
14:50 9.82 9.87 9.80 9.84 2,837.3K
14:55 9.84 9.85 9.80 9.80 1,455.7K
15:40 9.80 9.80 9.80 9.80 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 9.66 9.74 9.47 9.50 46.9M
2025-09-26 9.80 9.96 9.66 9.70 43.6M
2025-09-25 10.14 10.14 9.80 9.80 65.2M
2025-09-24 10.01 10.38 9.62 10.23 104.3M
2025-09-23 10.02 10.28 9.83 10.14 109.1M
2025-09-22 10.18 10.42 9.96 10.08 104.0M
2025-09-19 10.45 10.63 10.00 10.21 160.0M
2025-09-18 8.72 10.44 8.65 10.44 226.8M
2025-09-17 8.70 8.84 8.65 8.70 38.5M
2025-09-16 8.60 8.76 8.50 8.73 39.8M
2025-09-15 8.40 8.67 8.39 8.61 39.7M
2025-09-12 8.49 8.50 8.38 8.39 23.8M
2025-09-11 8.26 8.55 8.14 8.53 43.2M
2025-09-10 8.28 8.38 8.23 8.27 15.8M
2025-09-09 8.38 8.40 8.24 8.28 17.6M
2025-09-08 8.45 8.53 8.33 8.43 29.2M
2025-09-05 7.83 8.48 7.77 8.40 48.0M
2025-09-04 7.96 8.04 7.68 7.79 20.0M
2025-09-03 8.19 8.24 7.89 7.93 21.8M
2025-09-02 8.18 8.27 7.98 8.19 29.3M
2025-09-01 8.31 8.38 8.21 8.25 21.8M
2025-08-29 8.48 8.52 8.28 8.34 25.0M
2025-08-28 8.21 8.38 7.95 8.38 40.2M
2025-08-27 8.51 8.59 8.17 8.18 39.6M
2025-08-26 8.45 8.60 8.43 8.48 28.9M
2025-08-25 8.60 8.63 8.42 8.52 39.1M
2025-08-22 8.57 8.61 8.46 8.58 33.5M
2025-08-21 8.80 8.82 8.54 8.62 51.5M
2025-08-20 8.43 9.08 8.38 8.86 82.3M
2025-08-19 8.45 8.50 8.30 8.48 34.8M
2025-08-18 8.32 8.50 8.32 8.40 42.8M
2025-08-15 8.15 8.33 8.12 8.33 31.5M
2025-08-14 8.37 8.43 8.10 8.12 37.2M
2025-08-13 8.30 8.54 8.30 8.41 58.0M
2025-08-12 8.20 8.25 8.08 8.20 26.9M
2025-08-11 8.11 8.27 8.10 8.19 24.0M
2025-08-08 8.15 8.21 8.08 8.11 21.5M
2025-08-07 8.20 8.22 8.10 8.17 27.5M
2025-08-06 8.20 8.29 8.12 8.22 40.0M
2025-08-05 7.90 8.26 7.86 8.25 64.4M
2025-08-04 7.77 7.90 7.75 7.90 24.2M
2025-08-01 7.69 7.91 7.61 7.85 24.2M
2025-07-31 7.75 7.82 7.65 7.69 15.1M
2025-07-30 7.91 7.91 7.71 7.77 16.7M
2025-07-29 7.90 7.90 7.77 7.90 16.3M
2025-07-28 7.96 7.98 7.84 7.90 17.0M
2025-07-25 7.91 7.95 7.82 7.89 17.4M
2025-07-24 7.84 7.90 7.79 7.90 18.3M
2025-07-23 7.95 7.95 7.78 7.82 24.2M
2025-07-22 8.06 8.10 7.88 7.95 36.2M
2025-07-21 7.71 8.01 7.68 7.98 40.8M
2025-07-18 7.77 7.80 7.66 7.70 17.2M
2025-07-17 7.77 7.78 7.70 7.77 17.5M
2025-07-16 7.66 7.78 7.64 7.74 21.2M
2025-07-15 7.74 7.77 7.56 7.66 18.7M
2025-07-14 7.66 7.75 7.62 7.74 19.3M
2025-07-11 7.62 7.71 7.56 7.67 19.7M
2025-07-10 7.59 7.65 7.53 7.62 15.5M
2025-07-09 7.62 7.73 7.60 7.62 21.6M
2025-07-08 7.49 7.65 7.43 7.63 20.3M
2025-07-07 7.40 7.47 7.35 7.47 10.3M
2025-07-04 7.54 7.57 7.41 7.42 16.6M
2025-07-03 7.51 7.59 7.51 7.57 12.2M
2025-07-02 7.61 7.63 7.48 7.54 15.6M
2025-07-01 7.69 7.69 7.57 7.65 16.5M
2025-06-30 7.55 7.68 7.49 7.68 23.5M
2025-06-27 7.50 7.58 7.48 7.49 16.9M
2025-06-26 7.57 7.64 7.48 7.49 21.5M
2025-06-25 7.48 7.57 7.44 7.57 32.2M
2025-06-24 7.40 7.65 7.39 7.63 25.6M
2025-06-23 7.23 7.39 7.15 7.37 13.6M
2025-06-20 7.26 7.37 7.20 7.20 14.4M
2025-06-19 7.51 7.56 7.26 7.30 19.9M
2025-06-18 7.46 7.53 7.40 7.52 15.0M
2025-06-17 7.51 7.54 7.43 7.48 12.6M
2025-06-16 7.43 7.54 7.41 7.49 11.7M
2025-06-13 7.70 7.73 7.45 7.48 26.0M
2025-06-12 7.70 7.90 7.64 7.79 29.0M
2025-06-11 7.53 7.87 7.53 7.77 41.2M
2025-06-10 7.70 7.70 7.41 7.53 23.0M
2025-06-09 7.66 7.74 7.65 7.67 17.5M
2025-06-06 7.77 7.77 7.61 7.66 16.9M
2025-06-05 7.80 7.80 7.66 7.80 17.0M
2025-06-04 7.67 7.83 7.64 7.76 19.6M
2025-06-03 7.57 7.74 7.51 7.67 15.7M
2025-05-30 7.86 7.87 7.63 7.65 26.2M
2025-05-29 7.72 7.96 7.72 7.90 27.7M
2025-05-28 7.79 7.89 7.69 7.73 21.4M
2025-05-27 7.92 7.92 7.72 7.79 27.4M
2025-05-26 7.90 8.02 7.81 7.95 25.0M
2025-05-23 8.01 8.21 7.85 7.85 41.1M
2025-05-22 8.05 8.18 7.98 8.00 29.9M
2025-05-21 8.32 8.35 8.06 8.09 44.2M
2025-05-20 8.24 8.47 8.06 8.41 53.9M
2025-05-19 8.51 8.65 8.16 8.24 48.0M
2025-05-16 8.13 8.40 8.13 8.18 40.0M
2025-05-15 8.40 8.42 8.12 8.13 47.4M
2025-05-14 8.58 8.62 8.37 8.40 52.9M
2025-05-13 9.00 9.04 8.54 8.61 73.1M
2025-05-12 8.90 9.30 8.60 9.02 104.5M
2025-05-09 8.50 9.21 8.33 8.99 117.2M
2025-05-08 8.90 9.39 8.50 8.61 149.4M
2025-05-07 8.74 8.74 8.25 8.74 70.3M
2025-04-24 7.30 7.38 7.17 7.28 27.0M
2025-04-23 7.14 7.35 7.13 7.30 35.2M
2025-04-22 7.07 7.14 7.02 7.07 20.7M
2025-04-21 6.72 7.21 6.65 7.13 41.2M
2025-04-18 6.70 6.76 6.60 6.72 17.4M
2025-04-17 6.62 6.82 6.62 6.71 18.8M
2025-04-16 6.78 6.87 6.57 6.71 19.8M
2025-04-15 6.89 6.96 6.75 6.84 19.9M
2025-04-14 6.94 7.11 6.84 6.87 27.0M
2025-04-11 6.51 6.90 6.47 6.76 31.0M
2025-04-10 6.71 6.97 6.60 6.61 43.0M
2025-04-09 6.09 6.54 5.58 6.47 47.2M
2025-04-08 6.21 6.50 6.06 6.24 43.2M
2025-04-07 7.00 7.07 6.06 6.06 62.2M
2025-04-03 7.74 7.89 7.50 7.58 29.1M
2025-04-02 7.65 8.00 7.62 7.84 29.6M
2025-04-01 7.77 7.85 7.67 7.70 23.3M
2025-03-31 7.87 7.89 7.52 7.77 33.9M
2025-03-28 8.01 8.16 7.87 7.87 25.3M
2025-03-27 8.19 8.21 7.95 8.00 33.1M
2025-03-26 7.90 8.31 7.88 8.21 44.3M
2025-03-25 8.21 8.29 7.88 7.93 40.9M
2025-03-24 8.61 8.65 7.96 8.21 60.1M
2025-03-21 9.00 9.00 8.48 8.52 70.6M
2025-03-20 8.97 9.32 8.88 9.11 74.2M
2025-03-19 9.26 9.35 8.85 9.01 84.9M
2025-03-18 9.35 9.66 9.13 9.40 116.8M
2025-03-17 9.49 9.56 9.12 9.32 116.0M
2025-03-14 8.50 9.86 8.45 9.71 195.1M
2025-03-13 8.99 9.02 8.32 8.44 93.2M
2025-03-12 8.10 9.20 8.05 8.92 126.6M
2025-03-11 8.00 8.25 7.93 8.05 37.7M
2025-03-10 8.12 8.22 8.01 8.15 38.3M
2025-03-07 8.03 8.36 8.03 8.14 53.8M
2025-03-06 8.27 8.31 8.11 8.13 78.2M
2025-03-05 7.93 8.26 7.86 8.17 83.7M
2025-03-04 7.72 8.09 7.68 8.00 77.1M
2025-03-03 7.45 8.16 7.35 7.82 73.5M
2025-02-28 7.77 7.79 7.38 7.39 41.3M
2025-02-27 7.80 7.87 7.58 7.83 49.4M
2025-02-26 7.76 8.01 7.75 7.85 59.4M
2025-02-25 7.57 7.94 7.50 7.81 64.8M
2025-02-24 7.62 7.66 7.44 7.60 29.0M
2025-02-21 7.58 7.69 7.53 7.62 38.0M
2025-02-20 7.46 7.86 7.46 7.69 64.7M
2025-02-19 7.08 7.44 7.03 7.43 43.4M
2025-02-18 7.24 7.29 7.02 7.06 25.2M
2025-02-17 7.23 7.31 7.17 7.28 29.2M
2025-02-14 7.27 7.40 7.20 7.27 23.0M
2025-02-13 7.44 7.44 7.24 7.25 27.5M
2025-02-12 7.26 7.47 7.19 7.44 38.0M
2025-02-11 7.41 7.49 7.32 7.37 35.7M
2025-02-10 7.39 7.41 7.22 7.38 44.6M
2025-02-07 7.24 7.63 7.22 7.40 74.2M
2025-02-06 6.71 7.08 6.68 7.07 32.2M
2025-02-05 6.81 6.84 6.70 6.75 22.1M
2025-01-27 6.73 6.78 6.57 6.63 19.7M
2025-01-24 6.56 6.73 6.55 6.72 17.0M
2025-01-23 6.60 6.81 6.58 6.58 23.1M
2025-01-22 6.67 6.67 6.50 6.56 12.3M
2025-01-21 6.59 6.65 6.47 6.65 15.0M
2025-01-20 6.54 6.61 6.47 6.56 15.9M
2025-01-17 6.48 6.57 6.40 6.48 13.8M
2025-01-16 6.56 6.66 6.42 6.51 18.5M
2025-01-15 6.54 6.63 6.46 6.53 17.4M
2025-01-14 6.14 6.55 6.14 6.55 27.2M
2025-01-13 5.98 6.25 5.89 6.14 18.0M
2025-01-10 6.26 6.40 6.10 6.11 21.4M
2025-01-09 6.17 6.31 6.08 6.27 17.6M
2025-01-08 6.21 6.24 5.93 6.17 22.2M
2025-01-07 6.03 6.21 6.01 6.21 16.9M
2025-01-06 6.04 6.15 5.88 6.01 20.0M
2025-01-03 6.50 6.54 6.07 6.10 24.0M
2025-01-02 6.70 6.77 6.38 6.48 20.1M