苏大维格(300331)股票行情 苏大维格股票行情 300331股票行情_爱股网
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 |
|---|
| 2025-10-27 | 34.25 | 35.35 | 2.05 | 6.16% | 33.89 | 35.78 | 310827 | 108289.36 | 14.79% | 59.00 |
| 2025-10-24 | 31.80 | 33.30 | 1.73 | 5.48% | 31.80 | 33.50 | 148441 | 48701.32 | 7.06% | 8.00 |
| 2025-10-23 | 32.01 | 31.57 | -0.62 | -1.93% | 31.25 | 32.10 | 78160 | 24659.75 | 3.72% | 3.00 |
| 2025-10-22 | 31.89 | 32.19 | 0.07 | 0.22% | 31.65 | 32.48 | 79824 | 25622.32 | 3.80% | 0.00 |
| 2025-10-21 | 31.57 | 32.12 | 0.85 | 2.72% | 31.00 | 32.65 | 112362 | 35888.82 | 5.35% | 1.00 |
| 2025-10-20 | 31.66 | 31.27 | -0.01 | -0.03% | 30.98 | 32.09 | 93534 | 29490.26 | 4.45% | 13.00 |
| 2025-10-17 | 32.50 | 31.28 | -1.15 | -3.55% | 31.26 | 32.77 | 128561 | 40817.98 | 6.12% | 13.00 |
| 2025-10-16 | 33.00 | 32.43 | -0.59 | -1.79% | 32.16 | 33.28 | 127774 | 41791.14 | 6.08% | 12.00 |
| 2025-10-15 | 33.30 | 33.02 | 0.10 | 0.30% | 32.40 | 33.60 | 137304 | 45178.99 | 6.53% | 4.00 |
| 2025-10-14 | 35.09 | 32.92 | -2.17 | -6.18% | 32.80 | 35.30 | 225283 | 76944.78 | 10.72% | 2.00 |
| 2025-10-13 | 32.00 | 35.09 | 1.89 | 5.69% | 32.00 | 35.27 | 249804 | 85554.92 | 11.88% | 28.00 |
| 2025-10-10 | 34.87 | 33.20 | -2.32 | -6.53% | 32.60 | 34.87 | 288631 | 96360.23 | 13.73% | 0.00 |
| 2025-10-09 | 35.00 | 35.52 | 0.29 | 0.82% | 35.00 | 36.77 | 219968 | 79139.98 | 10.46% | 0.00 |
| 2025-09-30 | 35.04 | 35.23 | 0.42 | 1.21% | 34.89 | 36.56 | 240314 | 85532.98 | 11.43% | 36.00 |
| 2025-09-29 | 34.95 | 34.81 | 0.04 | 0.12% | 34.37 | 35.27 | 160764 | 55973.25 | 7.65% | 32.00 |
| 2025-09-26 | 35.20 | 34.77 | -0.75 | -2.11% | 34.37 | 36.16 | 236992 | 83401.20 | 11.27% | 11.00 |
| 2025-09-25 | 36.37 | 35.52 | -1.78 | -4.77% | 35.50 | 37.00 | 357184 | 128891.02 | 16.99% | 13.00 |
| 2025-09-24 | 36.80 | 37.30 | -0.05 | -0.13% | 35.85 | 39.39 | 476589 | 180374.62 | 22.67% | 30.00 |
| 2025-09-23 | 38.01 | 37.35 | -1.44 | -3.71% | 35.10 | 38.56 | 467390 | 170886.69 | 22.23% | 54.00 |
| 2025-09-22 | 39.57 | 38.79 | -1.57 | -3.89% | 37.01 | 39.83 | 439159 | 170052.89 | 20.89% | 21.00 |
| 2025-09-19 | 39.00 | 40.36 | 1.68 | 4.34% | 38.01 | 42.00 | 600881 | 241188.30 | 28.58% | 28.00 |
| 2025-09-18 | 38.12 | 38.68 | 0.21 | 0.55% | 37.10 | 42.29 | 730527 | 284627.47 | 34.75% | 6.00 |
| 2025-09-17 | 36.02 | 38.47 | 4.92 | 14.66% | 34.29 | 40.26 | 715250 | 264013.09 | 34.02% | 1.00 |
| 2025-09-16 | 32.40 | 33.55 | 0.63 | 1.91% | 31.75 | 34.56 | 447514 | 147964.52 | 21.29% | 5.00 |
| 2025-09-15 | 30.85 | 32.92 | 2.90 | 9.66% | 29.92 | 33.62 | 520788 | 165405.48 | 24.77% | 66.00 |
| 2025-09-12 | 31.00 | 30.02 | -1.03 | -3.32% | 29.88 | 31.30 | 305642 | 92748.88 | 14.54% | 12.00 |
| 2025-09-11 | 29.35 | 31.05 | 1.11 | 3.71% | 28.28 | 31.60 | 436546 | 132344.81 | 20.77% | 11.00 |
| 2025-09-10 | 30.18 | 29.94 | -0.49 | -1.61% | 29.65 | 31.66 | 358794 | 109109.03 | 17.07% | 38.10 |
| 2025-09-09 | 31.40 | 30.43 | -1.69 | -5.26% | 29.69 | 31.96 | 469457 | 143850.12 | 22.33% | 8.00 |
| 2025-09-08 | 33.28 | 32.12 | -1.55 | -4.60% | 30.75 | 33.67 | 663361 | 212686.19 | 31.56% | 25.00 |
| 2025-09-05 | 28.91 | 33.67 | 5.61 | 19.99% | 28.08 | 33.67 | 808133 | 257292.00 | 38.44% | 70.00 |
| 2025-09-04 | 30.90 | 28.06 | -3.92 | -12.26% | 28.06 | 32.06 | 544953 | 162948.34 | 25.92% | 11.00 |
| 2025-09-03 | 29.00 | 31.98 | 3.17 | 11.00% | 28.14 | 34.57 | 752695 | 235900.55 | 35.81% | 1.00 |
| 2025-09-02 | 30.00 | 28.81 | 0.97 | 3.48% | 27.75 | 30.80 | 666358 | 194706.16 | 31.70% | 1.00 |
| 2025-09-01 | 25.63 | 27.84 | 2.15 | 8.37% | 25.18 | 28.16 | 424284 | 114581.05 | 20.18% | 23.00 |
| 2025-08-29 | 25.90 | 25.69 | 0.05 | 0.20% | 24.81 | 26.10 | 277651 | 70311.52 | 13.21% | 0.00 |
| 2025-08-28 | 25.10 | 25.64 | 0.84 | 3.39% | 24.77 | 26.11 | 331139 | 84357.02 | 15.75% | 1.00 |
| 2025-08-27 | 23.94 | 24.80 | 0.98 | 4.11% | 23.87 | 26.48 | 399202 | 100297.24 | 18.99% | 1.00 |
| 2025-08-26 | 23.98 | 23.82 | -0.26 | -1.08% | 23.71 | 24.20 | 142111 | 34060.87 | 6.76% | 0.00 |
| 2025-08-25 | 23.76 | 24.08 | 0.40 | 1.69% | 23.41 | 24.33 | 243876 | 58161.16 | 11.60% | 0.00 |
| 2025-08-22 | 23.70 | 23.68 | -0.25 | -1.04% | 23.43 | 23.93 | 183537 | 43414.84 | 8.90% | 19.00 |
| 2025-08-21 | 24.01 | 23.93 | -0.02 | -0.08% | 23.69 | 24.30 | 189183 | 45456.70 | 9.18% | 0.00 |
| 2025-08-20 | 23.40 | 23.95 | 0.45 | 1.91% | 23.13 | 24.01 | 165901 | 39266.85 | 8.05% | 0.00 |
| 2025-08-19 | 23.52 | 23.50 | -0.16 | -0.68% | 23.17 | 23.78 | 150779 | 35344.85 | 7.31% | 0.00 |
| 2025-08-18 | 24.17 | 23.66 | 0.04 | 0.17% | 23.54 | 24.37 | 219434 | 52219.84 | 10.64% | 0.00 |
| 2025-08-15 | 22.64 | 23.62 | 0.84 | 3.69% | 22.64 | 23.83 | 234084 | 54411.22 | 11.35% | 1.00 |
| 2025-08-14 | 23.51 | 22.78 | -0.10 | -0.44% | 22.77 | 24.60 | 341623 | 80485.80 | 16.57% | 1.00 |
| 2025-08-13 | 22.53 | 22.88 | 0.36 | 1.60% | 22.50 | 23.03 | 115781 | 26422.08 | 5.62% | 0.00 |
| 2025-08-12 | 22.38 | 22.52 | -0.13 | -0.57% | 22.08 | 22.64 | 91745 | 20561.92 | 4.45% | 0.00 |
| 2025-08-11 | 22.35 | 22.65 | 0.30 | 1.34% | 22.32 | 22.72 | 86077 | 19423.33 | 4.17% | 0.00 |
| 2025-08-08 | 22.78 | 22.35 | -0.54 | -2.36% | 22.27 | 22.96 | 103266 | 23202.94 | 5.01% | 0.00 |
| 2025-08-07 | 22.36 | 22.89 | 0.53 | 2.37% | 22.36 | 23.09 | 191687 | 43712.50 | 9.30% | 1.00 |
| 2025-08-06 | 21.57 | 22.36 | 0.72 | 3.33% | 21.51 | 22.55 | 153947 | 34048.70 | 7.47% | 0.00 |
| 2025-08-05 | 21.39 | 21.64 | 0.31 | 1.45% | 21.28 | 21.76 | 74302 | 16017.89 | 3.60% | 0.00 |
| 2025-08-04 | 20.98 | 21.33 | 0.20 | 0.95% | 20.82 | 21.34 | 50603 | 10678.37 | 2.45% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
苏大维格(300331)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
