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 |
|---|
| 2025-06-19 | 8.66 | 8.56 | -0.10 | -1.15% | 8.53 | 8.69 | 302930 | 26004.21 | 0.69% |
| 2025-06-18 | 8.55 | 8.66 | 0.12 | 1.41% | 8.54 | 8.69 | 320150 | 27637.05 | 0.73% |
| 2025-06-17 | 8.61 | 8.54 | -0.08 | -0.93% | 8.52 | 8.66 | 358966 | 30796.50 | 0.82% |
| 2025-06-16 | 8.55 | 8.62 | 0.06 | 0.70% | 8.52 | 8.64 | 353369 | 30308.71 | 0.81% |
| 2025-06-13 | 8.72 | 8.56 | -0.16 | -1.83% | 8.52 | 8.74 | 483571 | 41540.11 | 1.10% |
| 2025-06-12 | 8.71 | 8.72 | 0.02 | 0.23% | 8.66 | 8.77 | 253039 | 22027.10 | 0.58% |
| 2025-06-11 | 8.78 | 8.70 | -0.09 | -1.02% | 8.69 | 8.82 | 267969 | 23391.04 | 0.61% |
| 2025-06-10 | 8.65 | 8.79 | 0.14 | 1.62% | 8.64 | 8.85 | 362420 | 31781.90 | 0.83% |
| 2025-06-09 | 8.67 | 8.65 | -0.02 | -0.23% | 8.56 | 8.68 | 212217 | 18313.82 | 0.48% |
| 2025-06-06 | 8.59 | 8.67 | 0.09 | 1.05% | 8.59 | 8.76 | 203297 | 17636.19 | 0.46% |
| 2025-06-05 | 8.73 | 8.58 | -0.07 | -0.81% | 8.58 | 8.76 | 372530 | 32209.89 | 0.85% |
| 2025-06-04 | 8.80 | 8.85 | 0.03 | 0.34% | 8.70 | 8.85 | 306575 | 26939.71 | 0.70% |
| 2025-06-03 | 8.70 | 8.82 | 0.10 | 1.15% | 8.67 | 8.92 | 350800 | 30866.89 | 0.80% |
| 2025-05-30 | 8.64 | 8.72 | 0.08 | 0.93% | 8.64 | 8.76 | 374719 | 32651.54 | 0.85% |
| 2025-05-29 | 8.66 | 8.64 | -0.04 | -0.46% | 8.58 | 8.75 | 261189 | 22636.14 | 0.60% |
| 2025-05-28 | 8.59 | 8.68 | 0.07 | 0.81% | 8.56 | 8.68 | 223991 | 19335.96 | 0.51% |
| 2025-05-27 | 8.50 | 8.61 | 0.14 | 1.65% | 8.49 | 8.65 | 286824 | 24649.66 | 0.65% |
| 2025-05-26 | 8.51 | 8.47 | -0.08 | -0.94% | 8.46 | 8.60 | 224669 | 19141.55 | 0.51% |
| 2025-05-23 | 8.67 | 8.55 | -0.14 | -1.61% | 8.53 | 8.73 | 351768 | 30324.00 | 0.80% |
| 2025-05-22 | 8.58 | 8.69 | 0.10 | 1.16% | 8.58 | 8.71 | 379351 | 32846.41 | 0.86% |
| 2025-05-21 | 8.46 | 8.59 | 0.14 | 1.66% | 8.44 | 8.65 | 344869 | 29551.00 | 0.79% |
| 2025-05-20 | 8.37 | 8.45 | 0.09 | 1.08% | 8.37 | 8.51 | 287651 | 24296.95 | 0.66% |
| 2025-05-19 | 8.40 | 8.36 | -0.04 | -0.48% | 8.33 | 8.48 | 282561 | 23679.24 | 0.64% |
| 2025-05-16 | 8.43 | 8.40 | 0.00 | 0.00% | 8.29 | 8.45 | 331680 | 27749.90 | 0.76% |
| 2025-05-15 | 8.45 | 8.40 | -0.08 | -0.94% | 8.38 | 8.53 | 316622 | 26743.38 | 0.72% |
| 2025-05-14 | 8.34 | 8.48 | 0.11 | 1.31% | 8.29 | 8.51 | 599441 | 50433.71 | 1.37% |
| 2025-05-13 | 8.18 | 8.37 | 0.21 | 2.57% | 8.13 | 8.38 | 622827 | 51732.86 | 1.42% |
| 2025-05-12 | 8.16 | 8.16 | -0.03 | -0.37% | 8.13 | 8.27 | 416680 | 34165.86 | 0.95% |
| 2025-05-09 | 8.05 | 8.19 | 0.12 | 1.49% | 8.05 | 8.20 | 469089 | 38306.56 | 1.07% |
| 2025-05-08 | 7.91 | 8.07 | 0.13 | 1.64% | 7.90 | 8.09 | 537329 | 43073.60 | 1.22% |
| 2025-05-07 | 7.87 | 7.94 | 0.11 | 1.40% | 7.85 | 7.97 | 673860 | 53328.16 | 1.54% |
| 2025-05-06 | 8.05 | 7.83 | -0.21 | -2.61% | 7.82 | 8.07 | 1020699 | 80309.61 | 2.33% |
| 2025-04-30 | 8.23 | 8.04 | -0.20 | -2.43% | 7.98 | 8.24 | 559238 | 45234.62 | 1.27% |
| 2025-04-29 | 8.05 | 8.24 | 0.13 | 1.60% | 8.05 | 8.26 | 606897 | 49691.12 | 1.38% |
| 2025-04-28 | 8.03 | 8.11 | 0.06 | 0.75% | 8.01 | 8.15 | 346977 | 28101.78 | 0.79% |
| 2025-04-25 | 8.02 | 8.05 | 0.03 | 0.37% | 7.98 | 8.05 | 184708 | 14806.00 | 0.42% |
| 2025-04-24 | 7.94 | 8.02 | 0.08 | 1.01% | 7.92 | 8.05 | 314941 | 25225.71 | 0.72% |
| 2025-04-23 | 7.96 | 7.94 | -0.03 | -0.38% | 7.91 | 7.97 | 188063 | 14934.09 | 0.43% |
| 2025-04-22 | 7.88 | 7.97 | 0.09 | 1.14% | 7.87 | 8.00 | 335838 | 26664.87 | 0.77% |
| 2025-04-21 | 8.00 | 7.88 | -0.13 | -1.62% | 7.86 | 8.06 | 393917 | 31266.26 | 0.90% |
| 2025-04-18 | 7.94 | 8.01 | 0.05 | 0.63% | 7.93 | 8.05 | 255641 | 20463.62 | 0.58% |
| 2025-04-17 | 7.99 | 7.96 | -0.04 | -0.50% | 7.93 | 8.00 | 247363 | 19706.96 | 0.56% |
| 2025-04-16 | 7.81 | 8.00 | 0.17 | 2.17% | 7.80 | 8.00 | 487076 | 38629.60 | 1.11% |
| 2025-04-15 | 7.74 | 7.83 | 0.09 | 1.16% | 7.72 | 7.84 | 401411 | 31248.81 | 0.91% |
| 2025-04-14 | 7.73 | 7.74 | 0.03 | 0.39% | 7.71 | 7.78 | 345121 | 26717.11 | 0.79% |
| 2025-04-11 | 7.78 | 7.71 | -0.08 | -1.03% | 7.66 | 7.79 | 365739 | 28236.60 | 0.83% |
| 2025-04-10 | 7.84 | 7.79 | 0.00 | 0.00% | 7.73 | 7.85 | 393726 | 30678.77 | 0.90% |
| 2025-04-09 | 7.90 | 7.79 | -0.13 | -1.64% | 7.71 | 7.91 | 393540 | 30666.69 | 0.90% |
| 2025-04-08 | 7.75 | 7.92 | 0.19 | 2.46% | 7.74 | 7.98 | 641554 | 50596.06 | 1.46% |
| 2025-04-07 | 7.97 | 7.73 | -0.42 | -5.15% | 7.55 | 8.02 | 807554 | 63204.73 | 1.84% |
| 2025-04-03 | 8.00 | 8.15 | 0.12 | 1.49% | 7.98 | 8.16 | 618624 | 50092.33 | 1.41% |
| 2025-04-02 | 7.95 | 8.03 | 0.08 | 1.01% | 7.95 | 8.04 | 351332 | 28139.07 | 0.80% |
| 2025-04-01 | 7.87 | 7.95 | 0.07 | 0.89% | 7.84 | 7.99 | 373236 | 29579.85 | 0.85% |
| 2025-03-31 | 7.88 | 7.88 | 0.01 | 0.13% | 7.81 | 7.96 | 435392 | 34355.78 | 0.99% |
| 2025-03-28 | 7.90 | 7.87 | -0.04 | -0.51% | 7.85 | 7.92 | 194599 | 15347.43 | 0.44% |
| 2025-03-27 | 7.90 | 7.91 | -0.01 | -0.13% | 7.89 | 7.98 | 198853 | 15773.66 | 0.45% |
| 2025-03-26 | 7.99 | 7.92 | -0.08 | -1.00% | 7.86 | 8.00 | 316455 | 25066.01 | 0.72% |
| 2025-03-25 | 7.99 | 8.00 | -0.01 | -0.12% | 7.94 | 8.07 | 389974 | 31202.96 | 0.89% |
| 2025-03-24 | 7.90 | 8.01 | 0.11 | 1.39% | 7.90 | 8.02 | 377943 | 30096.37 | 0.86% |
| 2025-03-21 | 8.03 | 7.90 | -0.14 | -1.74% | 7.90 | 8.09 | 359854 | 28689.46 | 0.82% |
| 2025-03-20 | 7.98 | 8.04 | 0.06 | 0.75% | 7.98 | 8.10 | 555150 | 44696.14 | 1.26% |
| 2025-03-19 | 7.91 | 7.98 | 0.07 | 0.88% | 7.83 | 8.00 | 474658 | 37620.28 | 1.08% |
| 2025-03-18 | 7.91 | 7.91 | -0.01 | -0.13% | 7.84 | 7.92 | 257981 | 20343.41 | 0.59% |
| 2025-03-17 | 7.85 | 7.92 | 0.05 | 0.64% | 7.81 | 7.95 | 339166 | 26819.59 | 0.77% |
| 2025-03-14 | 7.85 | 7.87 | 0.00 | 0.00% | 7.80 | 7.92 | 568610 | 44688.76 | 1.46% |
| 2025-03-13 | 7.74 | 7.87 | 0.12 | 1.55% | 7.73 | 7.87 | 648230 | 50656.13 | 1.66% |
| 2025-03-12 | 7.73 | 7.75 | 0.01 | 0.13% | 7.66 | 7.77 | 339342 | 26232.71 | 0.87% |
| 2025-03-11 | 7.57 | 7.74 | 0.13 | 1.71% | 7.56 | 7.74 | 629393 | 48261.34 | 1.61% |
| 2025-03-10 | 7.66 | 7.61 | -0.05 | -0.65% | 7.54 | 7.66 | 425506 | 32278.74 | 1.09% |
| 2025-03-07 | 7.69 | 7.66 | -0.03 | -0.39% | 7.60 | 7.73 | 399789 | 30643.63 | 1.03% |
| 2025-03-06 | 7.73 | 7.69 | -0.04 | -0.52% | 7.61 | 7.73 | 552443 | 42386.52 | 1.42% |
| 2025-03-05 | 7.63 | 7.73 | 0.08 | 1.05% | 7.63 | 7.73 | 647769 | 49797.92 | 1.66% |
| 2025-03-04 | 7.44 | 7.65 | 0.18 | 2.41% | 7.43 | 7.66 | 1045899 | 79369.29 | 2.68% |
| 2025-03-03 | 7.48 | 7.47 | 0.00 | 0.00% | 7.42 | 7.52 | 615410 | 45907.15 | 1.58% |
| 2025-02-28 | 7.46 | 7.47 | 0.01 | 0.13% | 7.44 | 7.53 | 692967 | 51862.49 | 1.78% |
| 2025-02-27 | 7.44 | 7.46 | 0.02 | 0.27% | 7.41 | 7.48 | 468045 | 34855.67 | 1.20% |
| 2025-02-26 | 7.42 | 7.44 | 0.02 | 0.27% | 7.41 | 7.49 | 388446 | 28913.51 | 1.00% |
| 2025-02-25 | 7.41 | 7.42 | 0.00 | 0.00% | 7.37 | 7.50 | 691953 | 51428.96 | 1.78% |
| 2025-02-24 | 7.50 | 7.42 | -0.07 | -0.93% | 7.42 | 7.50 | 553731 | 41229.39 | 1.42% |
| 2025-02-21 | 7.58 | 7.49 | -0.08 | -1.06% | 7.48 | 7.58 | 530247 | 39806.18 | 1.36% |
深证大盘股票行情在线 K线走势图
