苏大维格(300331)股票行情
苏大维格(300331)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 |
|---|
| 2025-08-01 | 21.11 | 21.13 | -0.02 | -0.09% | 20.98 | 21.35 | 66752 | 14109.23 | 3.24% | 0.00 |
| 2025-07-31 | 21.70 | 21.15 | -0.58 | -2.67% | 21.08 | 21.99 | 87544 | 18869.97 | 4.25% | 0.00 |
| 2025-07-30 | 21.97 | 21.73 | -0.20 | -0.91% | 21.50 | 22.05 | 76644 | 16699.53 | 3.72% | 0.00 |
| 2025-07-29 | 21.83 | 21.93 | -0.01 | -0.05% | 21.73 | 22.19 | 76668 | 16811.19 | 3.72% | 0.00 |
| 2025-07-28 | 21.98 | 21.94 | 0.06 | 0.27% | 21.61 | 22.04 | 103197 | 22541.80 | 5.01% | 0.00 |
| 2025-07-25 | 21.06 | 21.88 | 0.82 | 3.89% | 20.96 | 21.98 | 178349 | 38452.23 | 8.65% | 0.00 |
| 2025-07-24 | 20.85 | 21.06 | 0.24 | 1.15% | 20.85 | 21.15 | 56171 | 11820.01 | 2.72% | 0.00 |
| 2025-07-23 | 20.96 | 20.82 | -0.24 | -1.14% | 20.77 | 21.05 | 51316 | 10725.23 | 2.49% | 0.00 |
| 2025-07-22 | 21.26 | 21.06 | -0.22 | -1.03% | 20.94 | 21.33 | 64148 | 13526.83 | 3.11% | 0.00 |
| 2025-07-21 | 21.25 | 21.28 | -0.12 | -0.56% | 21.15 | 21.38 | 51242 | 10885.98 | 2.49% | 0.00 |
| 2025-07-18 | 21.51 | 21.40 | -0.09 | -0.42% | 21.09 | 21.57 | 73631 | 15697.24 | 3.57% | 0.00 |
| 2025-07-17 | 21.13 | 21.49 | 0.35 | 1.66% | 21.06 | 21.49 | 55664 | 11892.43 | 2.70% | 0.00 |
| 2025-07-16 | 21.07 | 21.14 | -0.02 | -0.09% | 20.99 | 21.36 | 55249 | 11697.09 | 2.68% | 0.00 |
| 2025-07-15 | 21.53 | 21.16 | -0.40 | -1.86% | 20.85 | 21.56 | 71061 | 15001.96 | 3.45% | 0.00 |
| 2025-07-14 | 21.37 | 21.56 | 0.11 | 0.51% | 21.19 | 21.59 | 43104 | 9236.17 | 2.09% | 0.00 |
| 2025-07-11 | 21.31 | 21.45 | 0.08 | 0.37% | 21.16 | 21.55 | 54015 | 11548.38 | 2.62% | 0.00 |
| 2025-07-10 | 21.55 | 21.37 | -0.13 | -0.60% | 21.29 | 21.61 | 48894 | 10465.12 | 2.37% | 0.00 |
| 2025-07-09 | 21.90 | 21.50 | -0.37 | -1.69% | 21.43 | 21.96 | 68999 | 14904.90 | 3.35% | 0.00 |
| 2025-07-08 | 21.70 | 21.87 | 0.21 | 0.97% | 21.62 | 22.01 | 54603 | 11944.96 | 2.65% | 0.00 |
| 2025-07-07 | 21.71 | 21.66 | -0.10 | -0.46% | 21.56 | 21.89 | 40841 | 8843.39 | 1.98% | 1.00 |
| 2025-07-04 | 22.35 | 21.76 | -0.61 | -2.73% | 21.66 | 22.35 | 86377 | 18895.84 | 4.19% | 0.00 |
| 2025-07-03 | 22.25 | 22.37 | 0.08 | 0.36% | 22.01 | 22.46 | 62358 | 13865.23 | 3.02% | 0.00 |
| 2025-07-02 | 22.66 | 22.29 | -0.63 | -2.75% | 22.18 | 22.86 | 105356 | 23617.42 | 5.11% | 4.00 |
| 2025-07-01 | 22.61 | 22.92 | 0.29 | 1.28% | 22.47 | 23.16 | 172458 | 39405.24 | 8.36% | 0.00 |
| 2025-06-30 | 22.34 | 22.63 | 1.01 | 4.67% | 22.20 | 23.20 | 183231 | 41557.46 | 8.89% | 4.00 |
| 2025-06-27 | 21.85 | 21.62 | -0.07 | -0.32% | 21.51 | 21.98 | 63154 | 13722.55 | 3.06% | 0.00 |
| 2025-06-26 | 21.89 | 21.69 | -0.20 | -0.91% | 21.65 | 22.05 | 77110 | 16860.83 | 3.74% | 0.00 |
| 2025-06-25 | 21.84 | 21.89 | 0.05 | 0.23% | 21.52 | 21.95 | 78201 | 17015.65 | 3.79% | 0.00 |
| 2025-06-24 | 21.35 | 21.84 | 0.51 | 2.39% | 21.33 | 21.99 | 83088 | 18085.81 | 4.03% | 0.00 |
| 2025-06-23 | 20.70 | 21.33 | 0.33 | 1.57% | 20.63 | 21.45 | 62040 | 13176.82 | 3.01% | 0.00 |
| 2025-06-20 | 21.10 | 21.00 | -0.16 | -0.76% | 20.77 | 21.62 | 78483 | 16568.44 | 3.81% | 0.00 |
| 2025-06-19 | 21.78 | 21.16 | -0.56 | -2.58% | 21.14 | 21.90 | 89781 | 19209.11 | 4.35% | 0.00 |
| 2025-06-18 | 21.87 | 21.72 | -0.37 | -1.67% | 21.48 | 22.05 | 86126 | 18686.07 | 4.18% | 1.00 |
| 2025-06-17 | 22.34 | 22.09 | -0.44 | -1.95% | 21.90 | 22.55 | 131835 | 29179.98 | 6.39% | 0.00 |
| 2025-06-16 | 21.15 | 22.53 | 1.33 | 6.27% | 20.90 | 22.93 | 198560 | 43941.59 | 9.63% | 3.00 |
| 2025-06-13 | 21.90 | 21.20 | -1.03 | -4.63% | 20.91 | 21.99 | 144970 | 31017.59 | 7.03% | 2.00 |
| 2025-06-12 | 21.40 | 22.23 | 0.73 | 3.40% | 21.40 | 22.38 | 230865 | 50867.14 | 11.20% | 3.00 |
| 2025-06-11 | 20.77 | 21.50 | 0.99 | 4.83% | 20.66 | 21.86 | 178836 | 38317.33 | 8.67% | 0.00 |
| 2025-06-10 | 20.82 | 20.51 | -0.31 | -1.49% | 20.20 | 21.00 | 65075 | 13431.87 | 3.16% | 0.00 |
| 2025-06-09 | 20.56 | 20.82 | 0.31 | 1.51% | 20.51 | 20.99 | 36267 | 7528.61 | 1.76% | 0.00 |
| 2025-06-06 | 20.81 | 20.51 | -0.33 | -1.58% | 20.48 | 20.92 | 38018 | 7837.65 | 1.84% | 0.00 |
| 2025-06-05 | 20.70 | 20.84 | -0.01 | -0.05% | 20.48 | 20.94 | 42629 | 8838.45 | 2.07% | 0.00 |
| 2025-06-04 | 20.62 | 20.85 | 0.26 | 1.26% | 20.57 | 21.05 | 47385 | 9856.18 | 2.30% | 0.00 |
| 2025-06-03 | 20.13 | 20.59 | 0.08 | 0.39% | 20.13 | 21.18 | 55937 | 11563.71 | 2.71% | 0.00 |
| 2025-05-30 | 20.91 | 20.51 | -0.61 | -2.89% | 20.44 | 20.95 | 62776 | 12948.81 | 3.04% | 0.00 |
| 2025-05-29 | 21.00 | 21.12 | 0.06 | 0.28% | 20.88 | 21.27 | 67440 | 14235.24 | 3.27% | 0.00 |
| 2025-05-28 | 21.83 | 21.06 | -0.50 | -2.32% | 20.88 | 21.95 | 92565 | 19624.67 | 4.49% | 0.00 |
| 2025-05-27 | 21.50 | 21.56 | 0.41 | 1.94% | 20.95 | 22.20 | 157911 | 34036.11 | 7.66% | 2.00 |
| 2025-05-26 | 20.31 | 21.15 | 0.82 | 4.03% | 20.31 | 21.17 | 72201 | 15050.58 | 3.50% | 21.00 |
| 2025-05-23 | 20.55 | 20.33 | -0.30 | -1.45% | 20.32 | 20.88 | 45117 | 9287.85 | 2.19% | 0.00 |
| 2025-05-22 | 20.90 | 20.63 | -0.35 | -1.67% | 20.56 | 21.18 | 48802 | 10170.97 | 2.37% | 5.00 |
| 2025-05-21 | 21.26 | 20.98 | -0.46 | -2.15% | 20.70 | 21.43 | 88311 | 18497.15 | 4.28% | 0.00 |
| 2025-05-20 | 20.48 | 21.44 | 1.00 | 4.89% | 20.31 | 21.99 | 143493 | 30565.41 | 6.96% | 4.00 |
| 2025-05-19 | 20.26 | 20.44 | 0.15 | 0.74% | 20.05 | 20.56 | 35792 | 7280.97 | 1.74% | 0.00 |
| 2025-05-16 | 20.29 | 20.29 | 0.13 | 0.64% | 20.06 | 20.46 | 31163 | 6344.64 | 1.51% | 0.00 |
| 2025-05-15 | 20.59 | 20.16 | -0.51 | -2.47% | 20.15 | 20.64 | 47982 | 9745.83 | 2.33% | 0.00 |
| 2025-05-14 | 20.58 | 20.67 | 0.11 | 0.54% | 20.29 | 20.84 | 49164 | 10119.83 | 2.38% | 0.00 |
| 2025-05-13 | 21.00 | 20.56 | -0.26 | -1.25% | 20.52 | 21.10 | 49470 | 10272.55 | 2.40% | 0.00 |
| 2025-05-12 | 20.54 | 20.82 | 0.49 | 2.41% | 20.54 | 20.97 | 61675 | 12820.37 | 2.99% | 0.00 |
| 2025-05-09 | 20.69 | 20.33 | -0.37 | -1.79% | 20.25 | 20.73 | 47184 | 9633.44 | 2.29% | 0.00 |
| 2025-05-08 | 20.60 | 20.70 | -0.19 | -0.91% | 20.50 | 20.96 | 58560 | 12129.57 | 2.84% | 0.00 |
| 2025-05-07 | 20.30 | 20.89 | 0.70 | 3.47% | 20.24 | 21.09 | 125772 | 26027.39 | 6.10% | 4.00 |
| 2025-05-06 | 19.55 | 20.19 | 0.77 | 3.96% | 19.51 | 20.20 | 67844 | 13551.51 | 3.29% | 0.00 |
| 2025-04-30 | 19.40 | 19.42 | -0.07 | -0.36% | 19.23 | 19.67 | 64471 | 12538.17 | 3.13% | 0.00 |
| 2025-04-29 | 18.47 | 19.49 | 0.99 | 5.35% | 18.31 | 19.53 | 98468 | 18738.54 | 4.78% | 0.00 |
| 2025-04-28 | 18.01 | 18.50 | 0.38 | 2.10% | 17.96 | 18.75 | 64020 | 11791.60 | 3.11% | 0.00 |
| 2025-04-25 | 17.98 | 18.12 | 0.14 | 0.78% | 17.88 | 18.29 | 32279 | 5849.00 | 1.57% | 0.00 |
| 2025-04-24 | 18.31 | 17.98 | -0.22 | -1.21% | 17.79 | 18.45 | 49833 | 9045.17 | 2.48% | 0.00 |
| 2025-04-23 | 18.26 | 18.20 | 0.13 | 0.72% | 18.04 | 18.35 | 36518 | 6635.81 | 1.82% | 0.00 |
| 2025-04-22 | 18.11 | 18.07 | -0.07 | -0.39% | 17.92 | 18.23 | 34677 | 6271.34 | 1.73% | 0.00 |
| 2025-04-21 | 17.89 | 18.14 | 0.26 | 1.45% | 17.80 | 18.17 | 30061 | 5425.78 | 1.50% | 0.00 |
| 2025-04-18 | 18.07 | 17.88 | -0.19 | -1.05% | 17.64 | 18.12 | 38872 | 6939.94 | 1.94% | 0.00 |
| 2025-04-17 | 18.00 | 18.07 | -0.17 | -0.93% | 18.00 | 18.60 | 60900 | 11188.29 | 3.03% | 0.00 |
| 2025-04-16 | 19.40 | 18.24 | -0.75 | -3.95% | 18.12 | 19.47 | 73670 | 13664.31 | 3.67% | 0.00 |
| 2025-04-15 | 19.49 | 18.99 | 0.44 | 2.37% | 18.81 | 20.30 | 127012 | 24776.71 | 6.32% | 0.00 |
| 2025-04-14 | 18.80 | 18.55 | 0.34 | 1.87% | 18.30 | 19.11 | 63477 | 11818.47 | 3.16% | 1.00 |
| 2025-04-11 | 17.37 | 18.21 | 0.70 | 4.00% | 17.22 | 18.55 | 93715 | 17089.54 | 4.67% | 0.00 |
| 2025-04-10 | 17.49 | 17.51 | 0.63 | 3.73% | 17.29 | 17.77 | 62274 | 10910.57 | 3.10% | 0.00 |
| 2025-04-09 | 16.00 | 16.88 | 0.62 | 3.81% | 14.77 | 16.99 | 77631 | 12569.66 | 3.86% | 0.00 |
| 2025-04-08 | 15.90 | 16.26 | 0.48 | 3.04% | 15.80 | 16.94 | 78329 | 12742.90 | 3.90% | 0.00 |
深证大盘股票行情在线 K线走势图
