苏试试验(300416)股票信息
| 股票代码 | 300416 |
| 股票名称 | 苏试试验 |
| 最新价/元 | 15.02 |
| 涨跌额/元 | 1.97 |
| 涨跌幅/% | 15.10 |
| 买入/元 | 15.02 |
| 卖出/元 | 15.03 |
| 昨收/元 | 13.05 |
| 今开/元 | 15.46 |
| 最高/元 | 15.55 |
| 最低/元 | 13.55 |
| 成交量/手 | 546121.12 |
| 成交额/万 | 79694.24 |
| 股净值/元 | 24.30 |
| 市净率 | 2.99 |
| 总市值/万 | 763838.80 |
| 流通值/万 | 758725.45 |
| 换手率/% | 10.81 |
| 入市日期 | 2015-01-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
苏试试验(300416)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 15.46 | 15.02 | 1.97 | 15.10 | 546121.12 | 79694.24 | 10.81 |
| 2024-09-30 | 11.95 | 13.05 | 1.74 | 15.39 | 327654.18 | 40579.04 | 6.49 |
| 2024-09-27 | 10.78 | 11.31 | 0.74 | 7.00 | 225973.39 | 25085.42 | 4.47 |
| 2024-09-26 | 10.19 | 10.57 | 0.38 | 3.73 | 149945.51 | 15511.12 | 2.97 |
| 2024-09-25 | 10.18 | 10.19 | 0.05 | 0.49 | 155256.29 | 15987.06 | 3.07 |
| 2024-09-24 | 9.89 | 10.14 | 0.38 | 3.89 | 167120.47 | 16680.60 | 3.31 |
| 2024-09-23 | 9.51 | 9.76 | 0.22 | 2.31 | 101502.10 | 9840.60 | 2.01 |
| 2024-09-20 | 9.67 | 9.54 | -0.13 | -1.34 | 69888.82 | 6668.24 | 1.38 |
| 2024-09-19 | 9.55 | 9.67 | 0.27 | 2.87 | 96998.64 | 9357.66 | 1.92 |
| 2024-09-18 | 9.54 | 9.40 | -0.17 | -1.78 | 79065.30 | 7436.88 | 1.57 |
| 2024-09-13 | 9.97 | 9.57 | -0.40 | -4.01 | 93003.92 | 9053.60 | 1.84 |
| 2024-09-12 | 9.97 | 9.97 | 0.03 | 0.30 | 62494.93 | 6268.36 | 1.24 |
| 2024-09-11 | 9.95 | 9.94 | -0.05 | -0.50 | 55176.70 | 5483.70 | 1.09 |
| 2024-09-10 | 9.97 | 9.99 | 0.04 | 0.40 | 91689.30 | 9074.14 | 1.82 |
| 2024-09-09 | 10.11 | 9.95 | -0.24 | -2.36 | 112922.53 | 11302.89 | 2.24 |
| 2024-09-06 | 10.63 | 10.19 | -0.43 | -4.05 | 117115.19 | 12116.93 | 2.32 |
| 2024-09-05 | 10.58 | 10.62 | 0.04 | 0.38 | 66872.45 | 7116.55 | 1.32 |
| 2024-09-04 | 10.65 | 10.58 | -0.13 | -1.21 | 104241.24 | 11088.47 | 2.06 |
| 2024-09-03 | 10.62 | 10.71 | 0.01 | 0.09 | 115093.42 | 12293.27 | 2.28 |
| 2024-09-02 | 10.98 | 10.70 | -0.20 | -1.84 | 155027.90 | 16828.75 | 3.07 |
| 2024-08-30 | 10.47 | 10.90 | 0.46 | 4.41 | 288761.38 | 31608.88 | 5.72 |
| 2024-08-29 | 10.10 | 10.44 | 0.22 | 2.15 | 128160.79 | 13261.33 | 2.54 |
| 2024-08-28 | 10.55 | 10.22 | -0.42 | -3.95 | 176072.74 | 18224.66 | 3.49 |
| 2024-08-27 | 11.20 | 10.64 | -0.68 | -6.01 | 212791.67 | 23135.53 | 4.21 |
| 2024-08-26 | 11.41 | 11.32 | -0.23 | -1.99 | 201768.99 | 22774.77 | 3.99 |
| 2024-08-23 | 10.71 | 11.55 | 0.33 | 2.94 | 308125.03 | 34845.46 | 6.10 |
| 2024-08-22 | 11.03 | 11.22 | 0.32 | 2.94 | 243658.14 | 27657.87 | 4.82 |
| 2024-08-21 | 10.84 | 10.90 | 0.03 | 0.28 | 132702.17 | 14608.06 | 2.63 |
| 2024-08-20 | 11.33 | 10.87 | -0.74 | -6.37 | 197880.77 | 21857.89 | 3.92 |
| 2024-08-19 | 11.16 | 11.61 | 0.63 | 5.74 | 300883.40 | 34754.71 | 5.96 |
| 2024-08-16 | 10.68 | 10.98 | 0.32 | 3.00 | 162832.09 | 17828.90 | 3.22 |
| 2024-08-15 | 10.61 | 10.66 | 0.04 | 0.38 | 85095.56 | 9130.08 | 1.68 |
| 2024-08-14 | 10.68 | 10.62 | -0.05 | -0.47 | 52948.40 | 5619.37 | 1.05 |
| 2024-08-13 | 10.70 | 10.67 | -0.05 | -0.47 | 67424.00 | 7167.45 | 1.33 |
| 2024-08-12 | 10.81 | 10.72 | -0.13 | -1.20 | 83365.87 | 8902.08 | 1.65 |
| 2024-08-09 | 11.09 | 10.85 | -0.14 | -1.27 | 87070.00 | 9575.32 | 1.72 |
| 2024-08-08 | 11.20 | 10.99 | -0.22 | -1.96 | 119485.45 | 13236.15 | 2.37 |
| 2024-08-07 | 11.16 | 11.21 | 0.13 | 1.17 | 113039.60 | 12678.88 | 2.24 |
| 2024-08-06 | 11.27 | 11.08 | 0.03 | 0.27 | 189255.87 | 21132.43 | 3.75 |
| 2024-08-05 | 11.42 | 11.05 | -0.40 | -3.49 | 84473.60 | 9591.45 | 1.67 |
| 2024-08-02 | 11.70 | 11.45 | -0.34 | -2.88 | 95206.38 | 11073.29 | 1.88 |
| 2024-08-01 | 11.82 | 11.79 | -0.04 | -0.34 | 91161.93 | 10839.67 | 1.80 |
| 2024-07-31 | 11.13 | 11.83 | 0.69 | 6.19 | 137612.70 | 15824.82 | 2.72 |
| 2024-07-30 | 11.05 | 11.14 | 0.00 | 0.00 | 77830.07 | 8642.99 | 1.54 |
| 2024-07-29 | 11.33 | 11.14 | -0.17 | -1.50 | 48929.44 | 5458.32 | 0.97 |
| 2024-07-26 | 11.03 | 11.31 | 0.29 | 2.63 | 81148.67 | 9120.71 | 1.61 |
| 2024-07-25 | 11.03 | 11.02 | -0.01 | -0.09 | 53051.83 | 5863.21 | 1.05 |
| 2024-07-24 | 11.19 | 11.03 | -0.17 | -1.52 | 55101.43 | 6139.28 | 1.09 |
| 2024-07-23 | 11.76 | 11.20 | -0.58 | -4.92 | 113843.10 | 12943.91 | 2.25 |
| 2024-07-22 | 11.52 | 11.78 | 0.22 | 1.90 | 89668.87 | 10532.28 | 1.78 |
| 2024-07-19 | 11.14 | 11.56 | 0.40 | 3.58 | 99582.69 | 11418.26 | 1.97 |
| 2024-07-18 | 11.01 | 11.16 | 0.04 | 0.36 | 65339.49 | 7184.31 | 1.29 |
| 2024-07-17 | 11.27 | 11.12 | -0.21 | -1.85 | 54746.10 | 6101.98 | 1.08 |
| 2024-07-16 | 11.08 | 11.33 | 0.22 | 1.98 | 67113.63 | 7532.87 | 1.33 |
| 2024-07-15 | 11.23 | 11.11 | -0.18 | -1.59 | 46964.08 | 5227.38 | 0.93 |
| 2024-07-12 | 11.51 | 11.29 | -0.27 | -2.34 | 68062.58 | 7714.58 | 1.35 |
| 2024-07-11 | 11.48 | 11.56 | 0.38 | 3.40 | 103219.30 | 11839.25 | 2.04 |
| 2024-07-10 | 11.10 | 11.18 | 0.01 | 0.09 | 75639.00 | 8476.40 | 1.50 |
| 2024-07-09 | 10.98 | 11.17 | 0.20 | 1.82 | 131370.80 | 14458.64 | 2.60 |
| 2024-07-08 | 11.45 | 10.97 | -0.54 | -4.69 | 135255.02 | 15043.91 | 2.68 |
| 2024-07-05 | 11.78 | 11.51 | -0.26 | -2.21 | 125129.90 | 14380.79 | 2.48 |
| 2024-07-04 | 12.17 | 11.77 | -0.37 | -3.05 | 66314.23 | 7909.42 | 1.31 |
| 2024-07-03 | 12.42 | 12.14 | -0.31 | -2.49 | 65158.23 | 7962.04 | 1.29 |
| 2024-07-02 | 12.64 | 12.45 | -0.27 | -2.12 | 54482.95 | 6847.25 | 1.08 |
| 2024-07-01 | 12.84 | 12.72 | -0.14 | -1.09 | 67366.18 | 8524.63 | 1.33 |
| 2024-06-28 | 12.59 | 12.86 | 0.28 | 2.23 | 67402.31 | 8710.55 | 1.33 |
| 2024-06-27 | 13.05 | 12.58 | -0.51 | -3.90 | 80887.39 | 10323.04 | 1.60 |
| 2024-06-26 | 12.64 | 13.09 | 0.41 | 3.23 | 71148.53 | 9091.29 | 1.41 |
| 2024-06-25 | 12.70 | 12.68 | -0.02 | -0.16 | 89128.47 | 11239.07 | 1.76 |
| 2024-06-24 | 13.15 | 12.70 | -0.61 | -4.58 | 83757.00 | 10855.59 | 1.66 |
| 2024-06-21 | 13.36 | 13.31 | 0.00 | 0.00 | 80556.44 | 10700.15 | 1.59 |
| 2024-06-20 | 13.81 | 13.31 | -0.54 | -3.90 | 97674.97 | 13211.91 | 1.93 |
| 2024-06-19 | 14.26 | 13.85 | -0.38 | -2.67 | 100998.33 | 14092.71 | 2.00 |
| 2024-06-18 | 14.35 | 14.23 | -0.06 | -0.42 | 82722.22 | 11825.51 | 1.64 |
| 2024-06-17 | 14.20 | 14.29 | 0.03 | 0.21 | 78383.75 | 11250.86 | 1.55 |
| 2024-06-14 | 14.28 | 14.26 | -0.06 | -0.42 | 106174.70 | 15089.78 | 2.10 |
| 2024-06-13 | 14.44 | 14.32 | -0.12 | -0.83 | 131404.37 | 18888.96 | 2.60 |
| 2024-06-12 | 14.12 | 14.44 | 0.06 | 0.42 | 195000.08 | 28110.14 | 3.86 |
| 2024-06-11 | 13.70 | 14.38 | 0.53 | 3.83 | 213343.69 | 30121.44 | 4.22 |
| 2024-06-07 | 13.72 | 13.85 | 0.05 | 0.36 | 171219.83 | 23654.07 | 3.39 |
| 2024-06-06 | 13.75 | 13.80 | -0.04 | -0.29 | 190872.66 | 26262.37 | 3.78 |
| 2024-06-05 | 13.18 | 13.84 | 0.61 | 4.61 | 230841.78 | 32135.59 | 4.57 |
| 2024-06-04 | 13.50 | 13.23 | -0.39 | -2.86 | 94138.44 | 12435.47 | 1.86 |
| 2024-06-03 | 13.52 | 13.62 | 0.09 | 0.67 | 99861.01 | 13611.33 | 1.98 |
| 2024-05-31 | 13.15 | 13.53 | 0.40 | 3.05 | 143948.77 | 19512.81 | 2.85 |
| 2024-05-30 | 12.72 | 13.13 | 0.33 | 2.58 | 89872.95 | 11713.04 | 1.78 |
| 2024-05-29 | 12.77 | 12.80 | 0.03 | 0.24 | 48925.73 | 6272.86 | 0.97 |
| 2024-05-28 | 12.96 | 12.77 | -0.23 | -1.77 | 89141.06 | 11563.02 | 1.76 |
| 2024-05-27 | 12.88 | 13.00 | 0.10 | 0.78 | 93211.46 | 11846.89 | 1.85 |
| 2024-05-24 | 13.18 | 12.90 | -0.30 | -2.27 | 67605.99 | 8828.54 | 1.34 |
| 2024-05-23 | 13.46 | 13.20 | -0.27 | -2.00 | 64100.87 | 8528.62 | 1.27 |
| 2024-05-22 | 13.57 | 13.47 | -0.16 | -1.17 | 104622.68 | 14044.63 | 2.07 |
| 2024-05-21 | 14.00 | 13.63 | -0.40 | -2.85 | 104522.65 | 14325.77 | 2.07 |
| 2024-05-20 | 14.08 | 14.03 | -0.07 | -0.50 | 86009.22 | 12087.66 | 1.70 |
| 2024-05-17 | 13.70 | 14.10 | 0.44 | 3.22 | 121824.08 | 16992.59 | 2.41 |
| 2024-05-16 | 13.88 | 13.66 | -0.22 | -1.59 | 98514.00 | 13659.22 | 1.95 |
| 2024-05-15 | 14.19 | 13.88 | -0.36 | -2.53 | 99913.06 | 13940.38 | 1.98 |
| 2024-05-14 | 14.18 | 14.24 | 0.06 | 0.42 | 136868.73 | 19424.05 | 2.71 |
| 2024-05-13 | 13.90 | 14.18 | 0.19 | 1.36 | 152752.52 | 21417.46 | 3.02 |
| 2024-05-10 | 14.30 | 13.99 | -0.33 | -2.30 | 129976.71 | 18318.48 | 2.57 |
日K线
周K线
月K线
