苏交科(300284)股票行情
苏交科(300284)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 |
|---|
| 2025-04-30 | 8.56 | 8.78 | 0.19 | 2.21% | 8.56 | 8.84 | 144184 | 12618.47 | 1.21% | 34.00 |
| 2025-04-29 | 8.50 | 8.59 | 0.07 | 0.82% | 8.48 | 8.64 | 98117 | 8417.51 | 0.82% | 0.00 |
| 2025-04-28 | 8.68 | 8.52 | -0.21 | -2.41% | 8.50 | 8.73 | 151029 | 12951.17 | 1.26% | 0.00 |
| 2025-04-25 | 8.69 | 8.73 | 0.01 | 0.11% | 8.66 | 8.91 | 169867 | 14887.08 | 1.42% | 0.00 |
| 2025-04-24 | 8.94 | 8.72 | -0.21 | -2.35% | 8.68 | 9.02 | 240568 | 21156.49 | 2.01% | 11.00 |
| 2025-04-23 | 8.73 | 8.93 | 0.25 | 2.88% | 8.71 | 9.07 | 340002 | 30251.60 | 2.85% | 10.00 |
| 2025-04-22 | 8.73 | 8.68 | -0.12 | -1.36% | 8.65 | 8.78 | 118053 | 10278.25 | 0.99% | 123.00 |
| 2025-04-21 | 8.62 | 8.80 | 0.20 | 2.33% | 8.52 | 8.83 | 157587 | 13740.45 | 1.32% | 0.00 |
| 2025-04-18 | 8.55 | 8.60 | 0.05 | 0.58% | 8.44 | 8.64 | 116894 | 9974.45 | 0.98% | 0.00 |
| 2025-04-17 | 8.56 | 8.55 | -0.02 | -0.23% | 8.52 | 8.70 | 114685 | 9884.30 | 0.96% | 0.00 |
| 2025-04-16 | 8.69 | 8.57 | -0.18 | -2.06% | 8.46 | 8.76 | 135178 | 11610.17 | 1.13% | 0.00 |
| 2025-04-15 | 8.80 | 8.75 | -0.02 | -0.23% | 8.66 | 8.82 | 134225 | 11719.93 | 1.12% | 0.00 |
| 2025-04-14 | 8.87 | 8.77 | 0.01 | 0.11% | 8.75 | 8.97 | 163076 | 14413.51 | 1.37% | 0.00 |
| 2025-04-11 | 8.70 | 8.76 | 0.00 | 0.00% | 8.63 | 8.90 | 179165 | 15737.95 | 1.50% | 50.00 |
| 2025-04-10 | 8.88 | 8.76 | 0.14 | 1.62% | 8.71 | 8.99 | 250395 | 22154.53 | 2.10% | 0.00 |
| 2025-04-09 | 8.30 | 8.62 | 0.25 | 2.99% | 7.88 | 8.70 | 330936 | 27602.09 | 2.77% | 10.00 |
| 2025-04-08 | 7.94 | 8.37 | 0.61 | 7.86% | 7.94 | 8.52 | 499256 | 41539.71 | 4.18% | 0.00 |
| 2025-04-07 | 9.01 | 7.76 | -1.93 | -19.92% | 7.75 | 9.39 | 435516 | 36109.11 | 3.65% | 0.00 |
| 2025-04-03 | 9.59 | 9.69 | 0.00 | 0.00% | 9.54 | 9.78 | 91853 | 8887.60 | 0.77% | 0.00 |
| 2025-04-02 | 9.71 | 9.69 | -0.05 | -0.51% | 9.67 | 9.80 | 92987 | 9045.59 | 0.78% | 0.00 |
| 2025-04-01 | 9.77 | 9.74 | -0.03 | -0.31% | 9.71 | 9.92 | 118653 | 11668.82 | 0.99% | 0.00 |
| 2025-03-31 | 9.83 | 9.77 | 0.03 | 0.31% | 9.60 | 9.94 | 155153 | 15151.17 | 1.30% | 0.00 |
| 2025-03-28 | 9.95 | 9.74 | -0.18 | -1.81% | 9.70 | 9.98 | 134067 | 13118.01 | 1.12% | 1.00 |
| 2025-03-27 | 9.91 | 9.92 | -0.03 | -0.30% | 9.76 | 10.04 | 120005 | 11896.99 | 1.00% | 0.00 |
| 2025-03-26 | 9.88 | 9.95 | 0.02 | 0.20% | 9.88 | 10.06 | 112666 | 11250.55 | 0.94% | 0.00 |
| 2025-03-25 | 9.99 | 9.93 | -0.03 | -0.30% | 9.87 | 10.11 | 145671 | 14544.44 | 1.22% | 0.00 |
| 2025-03-24 | 10.36 | 9.96 | -0.35 | -3.39% | 9.73 | 10.38 | 270688 | 27023.15 | 2.27% | 0.00 |
| 2025-03-21 | 10.67 | 10.31 | -0.38 | -3.55% | 10.25 | 10.72 | 258189 | 26884.52 | 2.16% | 0.00 |
| 2025-03-20 | 10.72 | 10.69 | -0.01 | -0.09% | 10.66 | 10.89 | 168509 | 18132.50 | 1.41% | 0.00 |
| 2025-03-19 | 10.87 | 10.70 | -0.28 | -2.55% | 10.64 | 10.89 | 212150 | 22808.26 | 1.78% | 0.00 |
| 2025-03-18 | 10.76 | 10.98 | 0.23 | 2.14% | 10.74 | 11.08 | 301303 | 32931.82 | 2.52% | 2.00 |
| 2025-03-17 | 10.86 | 10.75 | -0.04 | -0.37% | 10.72 | 10.90 | 175205 | 18898.27 | 1.47% | 0.00 |
| 2025-03-14 | 10.67 | 10.79 | 0.11 | 1.03% | 10.57 | 10.83 | 213859 | 22982.25 | 1.79% | 7.00 |
| 2025-03-13 | 11.11 | 10.68 | -0.27 | -2.47% | 10.53 | 11.15 | 315102 | 33819.93 | 2.64% | 15.00 |
| 2025-03-12 | 11.05 | 10.95 | 0.00 | 0.00% | 10.92 | 11.09 | 243694 | 26791.50 | 2.04% | 0.00 |
| 2025-03-11 | 10.90 | 10.95 | -0.07 | -0.64% | 10.78 | 11.15 | 257919 | 28056.02 | 2.16% | 5.00 |
| 2025-03-10 | 10.93 | 11.02 | 0.10 | 0.92% | 10.90 | 11.25 | 268158 | 29723.32 | 2.25% | 0.00 |
| 2025-03-07 | 11.19 | 10.92 | -0.35 | -3.11% | 10.85 | 11.32 | 399835 | 44331.27 | 3.35% | 23.00 |
| 2025-03-06 | 11.18 | 11.27 | 0.17 | 1.53% | 11.09 | 11.39 | 374073 | 42114.82 | 3.13% | 60.00 |
| 2025-03-05 | 11.36 | 11.10 | -0.26 | -2.29% | 11.00 | 11.46 | 378264 | 42241.57 | 3.17% | 0.00 |
| 2025-03-04 | 11.35 | 11.36 | -0.18 | -1.56% | 11.30 | 11.56 | 338037 | 38519.25 | 2.83% | 20.00 |
| 2025-03-03 | 11.32 | 11.54 | 0.02 | 0.17% | 11.11 | 11.88 | 582808 | 66977.26 | 4.88% | 0.00 |
| 2025-02-28 | 11.66 | 11.52 | -0.30 | -2.54% | 11.32 | 11.89 | 577812 | 67043.58 | 4.84% | 4.00 |
| 2025-02-27 | 11.91 | 11.82 | -0.15 | -1.25% | 11.58 | 12.04 | 550185 | 64851.92 | 4.61% | 6.00 |
| 2025-02-26 | 12.25 | 11.97 | -0.04 | -0.33% | 11.70 | 12.27 | 682712 | 81205.39 | 5.72% | 35.00 |
| 2025-02-25 | 11.53 | 12.01 | 0.23 | 1.95% | 11.49 | 12.35 | 1021241 | 122735.14 | 8.55% | 6.00 |
| 2025-02-24 | 11.30 | 11.78 | 0.58 | 5.18% | 11.22 | 12.25 | 1012820 | 119361.09 | 8.48% | 13.00 |
| 2025-02-21 | 11.01 | 11.20 | 0.08 | 0.72% | 10.99 | 11.28 | 415755 | 46333.98 | 3.48% | 0.00 |
| 2025-02-20 | 11.01 | 11.12 | 0.04 | 0.36% | 10.83 | 11.26 | 404955 | 44878.04 | 3.39% | 0.00 |
| 2025-02-19 | 11.02 | 11.08 | 0.13 | 1.19% | 11.01 | 11.28 | 402203 | 44661.34 | 3.37% | 4.00 |
| 2025-02-18 | 11.56 | 10.95 | -0.75 | -6.41% | 10.91 | 11.65 | 548849 | 61655.20 | 4.60% | 0.00 |
| 2025-02-17 | 11.30 | 11.70 | 0.23 | 2.01% | 11.19 | 11.75 | 826130 | 95572.90 | 6.92% | 22.00 |
| 2025-02-14 | 11.03 | 11.47 | 0.40 | 3.61% | 10.75 | 11.49 | 759792 | 84169.53 | 6.36% | 48.00 |
| 2025-02-13 | 11.60 | 11.07 | -0.13 | -1.16% | 11.06 | 11.65 | 706901 | 79917.48 | 5.92% | 0.00 |
| 2025-02-12 | 10.71 | 11.20 | 0.39 | 3.61% | 10.71 | 11.33 | 619054 | 68935.91 | 5.18% | 6.00 |
| 2025-02-11 | 10.93 | 10.81 | -0.17 | -1.55% | 10.67 | 11.14 | 429903 | 46555.04 | 3.60% | 0.00 |
| 2025-02-10 | 10.66 | 10.98 | 0.24 | 2.23% | 10.66 | 11.10 | 524225 | 57311.48 | 4.39% | 0.00 |
| 2025-02-07 | 10.55 | 10.74 | 0.05 | 0.47% | 10.54 | 11.02 | 627656 | 67823.91 | 5.25% | 0.00 |
| 2025-02-06 | 10.10 | 10.69 | 0.59 | 5.84% | 9.93 | 10.74 | 601594 | 62763.81 | 5.04% | 4.00 |
| 2025-02-05 | 9.60 | 10.10 | 0.62 | 6.54% | 9.54 | 10.42 | 497146 | 49742.55 | 4.16% | 0.00 |
| 2025-01-27 | 9.80 | 9.48 | -0.20 | -2.07% | 9.48 | 9.84 | 182644 | 17578.19 | 1.53% | 0.00 |
| 2025-01-24 | 9.56 | 9.68 | 0.11 | 1.15% | 9.51 | 9.79 | 221365 | 21460.23 | 1.85% | 50.00 |
| 2025-01-23 | 9.80 | 9.57 | -0.11 | -1.14% | 9.55 | 10.15 | 369529 | 36619.29 | 3.09% | 0.00 |
| 2025-01-22 | 9.71 | 9.68 | -0.12 | -1.22% | 9.59 | 9.81 | 182786 | 17694.19 | 1.53% | 0.00 |
| 2025-01-21 | 9.78 | 9.80 | 0.10 | 1.03% | 9.58 | 9.89 | 224665 | 21874.24 | 1.88% | 0.00 |
| 2025-01-20 | 9.77 | 9.70 | 0.05 | 0.52% | 9.66 | 9.86 | 178977 | 17468.56 | 1.50% | 5.00 |
| 2025-01-17 | 9.69 | 9.65 | -0.06 | -0.62% | 9.59 | 9.77 | 178558 | 17293.85 | 1.49% | 0.00 |
| 2025-01-16 | 9.84 | 9.71 | -0.08 | -0.82% | 9.61 | 10.04 | 251141 | 24652.82 | 2.10% | 50.00 |
| 2025-01-15 | 9.90 | 9.79 | -0.11 | -1.11% | 9.75 | 10.07 | 253419 | 25030.73 | 2.12% | 0.00 |
| 2025-01-14 | 9.37 | 9.90 | 0.58 | 6.22% | 9.36 | 9.92 | 306592 | 29739.94 | 2.57% | 1.00 |
| 2025-01-13 | 9.09 | 9.32 | 0.10 | 1.08% | 8.99 | 9.43 | 194666 | 17982.53 | 1.63% | 0.00 |
| 2025-01-10 | 9.49 | 9.22 | -0.27 | -2.85% | 9.22 | 9.68 | 261911 | 24761.17 | 2.19% | 0.00 |
| 2025-01-09 | 9.40 | 9.49 | 0.01 | 0.11% | 9.35 | 9.63 | 218017 | 20826.09 | 1.83% | 0.00 |
| 2025-01-08 | 9.50 | 9.48 | -0.12 | -1.25% | 9.14 | 9.64 | 231329 | 21749.19 | 1.94% | 0.00 |
| 2025-01-07 | 9.52 | 9.60 | 0.14 | 1.48% | 9.42 | 9.63 | 166336 | 15855.75 | 1.39% | 0.00 |
| 2025-01-06 | 9.39 | 9.46 | 0.08 | 0.85% | 9.23 | 9.59 | 224921 | 21277.38 | 1.88% | 0.00 |
| 2025-01-03 | 9.90 | 9.38 | -0.51 | -5.16% | 9.36 | 9.99 | 281395 | 26981.53 | 2.36% | 15.00 |
| 2025-01-02 | 10.11 | 9.89 | -0.26 | -2.56% | 9.75 | 10.22 | 285954 | 28607.55 | 2.39% | 46.00 |
| 2024-12-31 | 10.77 | 10.15 | -0.73 | -6.71% | 10.11 | 10.86 | 334742 | 35002.55 | 2.80% | 91.00 |
| 2024-12-30 | 10.86 | 10.88 | 0.10 | 0.93% | 10.70 | 11.05 | 304359 | 33196.00 | 2.55% | 9.00 |
深证大盘股票行情在线 K线走势图
