苏州银行(002966)股票行情
苏州银行(002966)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 |
|---|
| 2026-02-04 | 8.13 | 8.25 | 0.14 | 1.73% | 8.10 | 8.26 | 347564 | 28515.58 | 0.79% |
| 2026-02-03 | 8.15 | 8.11 | -0.04 | -0.49% | 8.06 | 8.19 | 356076 | 28883.12 | 0.81% |
| 2026-02-02 | 8.26 | 8.15 | -0.08 | -0.97% | 8.12 | 8.31 | 488607 | 40223.39 | 1.11% |
| 2026-01-30 | 8.25 | 8.23 | -0.01 | -0.12% | 8.15 | 8.31 | 411673 | 33884.50 | 0.94% |
| 2026-01-29 | 8.07 | 8.24 | 0.14 | 1.73% | 8.06 | 8.30 | 735317 | 60437.51 | 1.67% |
| 2026-01-28 | 8.03 | 8.10 | 0.07 | 0.87% | 7.95 | 8.13 | 467516 | 37672.02 | 1.06% |
| 2026-01-27 | 8.04 | 8.03 | -0.01 | -0.12% | 8.00 | 8.08 | 333013 | 26773.43 | 0.76% |
| 2026-01-26 | 8.05 | 8.04 | -0.02 | -0.25% | 8.00 | 8.09 | 308504 | 24809.86 | 0.70% |
| 2026-01-23 | 8.08 | 8.06 | -0.02 | -0.25% | 8.00 | 8.10 | 284477 | 22885.44 | 0.65% |
| 2026-01-22 | 8.02 | 8.08 | 0.06 | 0.75% | 8.00 | 8.09 | 226246 | 18241.03 | 0.51% |
| 2026-01-21 | 8.03 | 8.02 | -0.02 | -0.25% | 8.00 | 8.07 | 247435 | 19866.06 | 0.56% |
| 2026-01-20 | 7.95 | 8.04 | 0.09 | 1.13% | 7.93 | 8.06 | 393850 | 31540.55 | 0.90% |
| 2026-01-19 | 8.00 | 7.95 | -0.06 | -0.75% | 7.93 | 8.02 | 322715 | 25714.32 | 0.73% |
| 2026-01-16 | 8.13 | 8.01 | -0.09 | -1.11% | 7.99 | 8.15 | 494447 | 39804.21 | 1.12% |
| 2026-01-15 | 8.15 | 8.10 | -0.06 | -0.74% | 8.10 | 8.17 | 300135 | 24428.42 | 0.68% |
| 2026-01-14 | 8.24 | 8.16 | -0.10 | -1.21% | 8.14 | 8.24 | 481643 | 39384.77 | 1.10% |
| 2026-01-13 | 8.14 | 8.26 | 0.11 | 1.35% | 8.14 | 8.27 | 485826 | 39925.83 | 1.11% |
| 2026-01-12 | 8.13 | 8.15 | 0.01 | 0.12% | 8.10 | 8.17 | 312304 | 25380.82 | 0.71% |
| 2026-01-09 | 8.11 | 8.14 | 0.04 | 0.49% | 8.07 | 8.14 | 320653 | 25976.80 | 0.73% |
| 2026-01-08 | 8.24 | 8.10 | -0.13 | -1.58% | 8.09 | 8.25 | 454951 | 37065.48 | 1.03% |
| 2026-01-07 | 8.28 | 8.23 | -0.07 | -0.84% | 8.23 | 8.36 | 404138 | 33460.78 | 0.92% |
| 2026-01-06 | 8.27 | 8.30 | 0.03 | 0.36% | 8.23 | 8.32 | 292495 | 24203.01 | 0.67% |
| 2026-01-05 | 8.28 | 8.27 | -0.02 | -0.24% | 8.22 | 8.32 | 280773 | 23176.66 | 0.64% |
| 2025-12-31 | 8.27 | 8.29 | 0.02 | 0.24% | 8.25 | 8.38 | 263536 | 21944.91 | 0.60% |
| 2025-12-30 | 8.28 | 8.27 | 0.00 | 0.00% | 8.23 | 8.35 | 274536 | 22760.03 | 0.62% |
| 2025-12-29 | 8.35 | 8.27 | -0.08 | -0.96% | 8.19 | 8.36 | 367606 | 30345.06 | 0.84% |
| 2025-12-26 | 8.36 | 8.35 | 0.00 | 0.00% | 8.33 | 8.39 | 207750 | 17363.85 | 0.47% |
| 2025-12-25 | 8.37 | 8.35 | -0.02 | -0.24% | 8.33 | 8.45 | 292732 | 24529.70 | 0.67% |
| 2025-12-24 | 8.38 | 8.37 | -0.01 | -0.12% | 8.29 | 8.40 | 253453 | 21168.00 | 0.58% |
| 2025-12-23 | 8.33 | 8.38 | 0.07 | 0.84% | 8.30 | 8.51 | 355510 | 29960.94 | 0.81% |
| 2025-12-22 | 8.41 | 8.31 | -0.14 | -1.66% | 8.29 | 8.43 | 314799 | 26299.58 | 0.72% |
| 2025-12-19 | 8.30 | 8.45 | 0.14 | 1.68% | 8.27 | 8.47 | 600366 | 50391.32 | 1.37% |
| 2025-12-18 | 8.07 | 8.31 | 0.24 | 2.97% | 8.06 | 8.33 | 637226 | 52474.40 | 1.45% |
| 2025-12-17 | 8.10 | 8.07 | -0.03 | -0.37% | 8.00 | 8.12 | 341059 | 27469.23 | 0.78% |
| 2025-12-16 | 8.14 | 8.10 | -0.04 | -0.49% | 8.06 | 8.15 | 206332 | 16714.81 | 0.47% |
| 2025-12-15 | 8.10 | 8.14 | 0.03 | 0.37% | 8.07 | 8.16 | 217584 | 17670.76 | 0.49% |
| 2025-12-12 | 8.11 | 8.11 | 0.01 | 0.12% | 8.07 | 8.12 | 306325 | 24801.57 | 0.70% |
| 2025-12-11 | 8.11 | 8.10 | 0.02 | 0.25% | 8.06 | 8.13 | 214179 | 17346.88 | 0.49% |
| 2025-12-10 | 8.15 | 8.08 | -0.07 | -0.86% | 8.04 | 8.22 | 416392 | 33770.56 | 0.95% |
| 2025-12-09 | 8.15 | 8.15 | 0.01 | 0.12% | 8.14 | 8.23 | 300959 | 24653.52 | 0.68% |
| 2025-12-08 | 8.19 | 8.14 | -0.05 | -0.61% | 8.13 | 8.21 | 319540 | 26101.21 | 0.73% |
| 2025-12-05 | 8.25 | 8.19 | -0.05 | -0.61% | 8.14 | 8.27 | 413140 | 33774.28 | 0.94% |
| 2025-12-04 | 8.29 | 8.24 | -0.05 | -0.60% | 8.23 | 8.31 | 246010 | 20294.31 | 0.56% |
| 2025-12-03 | 8.29 | 8.29 | -0.02 | -0.24% | 8.28 | 8.43 | 422346 | 35281.94 | 0.96% |
| 2025-12-02 | 8.32 | 8.31 | -0.03 | -0.36% | 8.27 | 8.36 | 238159 | 19778.10 | 0.54% |
| 2025-12-01 | 8.19 | 8.34 | 0.14 | 1.71% | 8.17 | 8.35 | 428580 | 35509.81 | 0.97% |
| 2025-11-28 | 8.27 | 8.20 | -0.07 | -0.85% | 8.18 | 8.28 | 239066 | 19650.99 | 0.54% |
| 2025-11-27 | 8.28 | 8.27 | -0.03 | -0.36% | 8.23 | 8.32 | 216207 | 17889.95 | 0.49% |
| 2025-11-26 | 8.23 | 8.30 | 0.08 | 0.97% | 8.22 | 8.35 | 488676 | 40605.69 | 1.11% |
| 2025-11-25 | 8.14 | 8.22 | 0.08 | 0.98% | 8.12 | 8.24 | 273385 | 22359.96 | 0.62% |
| 2025-11-24 | 8.12 | 8.14 | 0.02 | 0.25% | 8.07 | 8.22 | 399667 | 32544.11 | 0.91% |
| 2025-11-21 | 8.23 | 8.12 | -0.12 | -1.46% | 8.11 | 8.29 | 375826 | 30782.77 | 0.85% |
| 2025-11-20 | 8.14 | 8.24 | 0.10 | 1.23% | 8.13 | 8.33 | 433870 | 35784.27 | 0.99% |
| 2025-11-19 | 8.11 | 8.14 | 0.02 | 0.25% | 8.10 | 8.19 | 245970 | 20059.56 | 0.56% |
| 2025-11-18 | 8.14 | 8.12 | 0.00 | 0.00% | 8.07 | 8.17 | 290239 | 23595.99 | 0.66% |
| 2025-11-17 | 8.25 | 8.12 | -0.13 | -1.58% | 8.10 | 8.26 | 441323 | 35943.00 | 1.00% |
| 2025-11-14 | 8.46 | 8.46 | -0.01 | -0.12% | 8.44 | 8.53 | 355620 | 30221.36 | 0.81% |
| 2025-11-13 | 8.48 | 8.47 | -0.01 | -0.12% | 8.37 | 8.49 | 416803 | 35112.45 | 0.95% |
| 2025-11-12 | 8.47 | 8.48 | 0.01 | 0.12% | 8.43 | 8.53 | 342530 | 29078.71 | 0.78% |
| 2025-11-11 | 8.46 | 8.47 | 0.03 | 0.36% | 8.43 | 8.48 | 364235 | 30807.63 | 0.83% |
| 2025-11-10 | 8.36 | 8.44 | 0.11 | 1.32% | 8.34 | 8.46 | 312680 | 26319.54 | 0.71% |
| 2025-11-07 | 8.41 | 8.33 | -0.09 | -1.07% | 8.32 | 8.48 | 373432 | 31360.06 | 0.85% |
| 2025-11-06 | 8.38 | 8.42 | 0.04 | 0.48% | 8.31 | 8.45 | 435931 | 36586.96 | 0.99% |
| 2025-11-05 | 8.45 | 8.38 | -0.07 | -0.83% | 8.37 | 8.48 | 395072 | 33229.49 | 0.90% |
| 2025-11-04 | 8.33 | 8.45 | 0.12 | 1.44% | 8.31 | 8.48 | 573820 | 48370.73 | 1.31% |
| 2025-11-03 | 8.26 | 8.33 | 0.06 | 0.73% | 8.21 | 8.38 | 522605 | 43431.69 | 1.19% |
| 2025-10-31 | 8.31 | 8.27 | 0.14 | 1.72% | 8.16 | 8.33 | 746563 | 61639.44 | 1.70% |
| 2025-10-30 | 8.17 | 8.13 | -0.04 | -0.49% | 8.12 | 8.22 | 373536 | 30483.08 | 0.85% |
| 2025-10-29 | 8.27 | 8.17 | -0.11 | -1.33% | 8.12 | 8.29 | 460168 | 37626.45 | 1.05% |
| 2025-10-28 | 8.34 | 8.28 | -0.04 | -0.48% | 8.26 | 8.37 | 380577 | 31561.72 | 0.87% |
| 2025-10-27 | 8.39 | 8.32 | -0.09 | -1.07% | 8.31 | 8.46 | 552506 | 46254.32 | 1.26% |
| 2025-10-24 | 8.50 | 8.41 | -0.09 | -1.06% | 8.40 | 8.51 | 287099 | 24250.47 | 0.65% |
| 2025-10-23 | 8.50 | 8.50 | 0.00 | 0.00% | 8.43 | 8.56 | 358852 | 30481.22 | 0.82% |
| 2025-10-22 | 8.46 | 8.50 | 0.04 | 0.47% | 8.43 | 8.54 | 291412 | 24740.59 | 0.66% |
| 2025-10-21 | 8.46 | 8.46 | -0.01 | -0.12% | 8.41 | 8.55 | 371240 | 31445.28 | 0.84% |
| 2025-10-20 | 8.53 | 8.47 | -0.08 | -0.94% | 8.35 | 8.53 | 387898 | 32748.38 | 0.88% |
| 2025-10-17 | 8.58 | 8.55 | -0.06 | -0.70% | 8.52 | 8.63 | 390856 | 33501.33 | 0.89% |
| 2025-10-16 | 8.48 | 8.61 | 0.16 | 1.89% | 8.47 | 8.65 | 433566 | 37202.15 | 0.99% |
| 2025-10-15 | 8.53 | 8.45 | -0.12 | -1.40% | 8.44 | 8.60 | 551997 | 46924.68 | 1.26% |
| 2025-10-14 | 8.35 | 8.57 | 0.19 | 2.27% | 8.31 | 8.59 | 740660 | 62911.64 | 1.68% |
深证大盘股票行情在线 K线走势图
苏州银行(002966)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
