*ST苏吴(600200)股票行情
*ST苏吴(600200)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 | 2.33 | 2.43 | 0.08 | 3.40% | 2.33 | 2.47 | 411591 | 10003.08 | 5.79% |
| 2025-06-18 | 2.40 | 2.35 | -0.07 | -2.89% | 2.32 | 2.41 | 236989 | 5582.33 | 3.33% |
| 2025-06-17 | 2.43 | 2.42 | -0.01 | -0.41% | 2.37 | 2.44 | 208415 | 5004.78 | 2.93% |
| 2025-06-16 | 2.33 | 2.43 | 0.03 | 1.25% | 2.33 | 2.47 | 248873 | 6021.09 | 3.50% |
| 2025-06-13 | 2.54 | 2.40 | -0.13 | -5.14% | 2.40 | 2.54 | 474656 | 11524.53 | 6.68% |
| 2025-06-12 | 2.62 | 2.53 | -0.10 | -3.80% | 2.51 | 2.64 | 452023 | 11537.79 | 6.36% |
| 2025-06-11 | 2.65 | 2.63 | -0.03 | -1.13% | 2.61 | 2.70 | 455761 | 12059.16 | 6.41% |
| 2025-06-10 | 2.55 | 2.66 | 0.13 | 5.14% | 2.54 | 2.66 | 587628 | 15512.48 | 8.27% |
| 2025-06-09 | 2.52 | 2.53 | 0.01 | 0.40% | 2.49 | 2.55 | 257395 | 6489.50 | 3.62% |
| 2025-06-06 | 2.53 | 2.52 | -0.01 | -0.40% | 2.51 | 2.55 | 218206 | 5510.92 | 3.07% |
| 2025-06-05 | 2.63 | 2.53 | -0.11 | -4.17% | 2.51 | 2.65 | 496876 | 12606.32 | 6.99% |
| 2025-06-04 | 2.58 | 2.64 | 0.05 | 1.93% | 2.58 | 2.68 | 293425 | 7752.71 | 4.13% |
| 2025-06-03 | 2.70 | 2.59 | -0.13 | -4.78% | 2.58 | 2.72 | 460259 | 12077.11 | 6.47% |
| 2025-05-30 | 2.75 | 2.72 | -0.14 | -4.90% | 2.72 | 2.79 | 633766 | 17385.02 | 8.92% |
| 2025-05-29 | 2.83 | 2.86 | 0.06 | 2.14% | 2.74 | 2.94 | 829972 | 23471.69 | 11.68% |
| 2025-05-28 | 2.70 | 2.80 | 0.13 | 4.87% | 2.69 | 2.80 | 594027 | 16448.99 | 8.36% |
| 2025-05-27 | 2.69 | 2.67 | 0.00 | 0.00% | 2.62 | 2.72 | 374636 | 9990.38 | 5.27% |
| 2025-05-26 | 2.57 | 2.67 | 0.00 | 0.00% | 2.57 | 2.74 | 474804 | 12630.58 | 6.68% |
| 2025-05-23 | 2.67 | 2.67 | -0.14 | -4.98% | 2.67 | 2.80 | 763019 | 20615.20 | 10.73% |
| 2025-05-22 | 2.72 | 2.81 | 0.13 | 4.85% | 2.65 | 2.81 | 836800 | 23284.58 | 11.77% |
| 2025-05-21 | 2.54 | 2.68 | 0.13 | 5.10% | 2.50 | 2.68 | 1034676 | 26952.85 | 14.55% |
| 2025-05-20 | 2.55 | 2.55 | 0.12 | 4.94% | 2.50 | 2.55 | 475173 | 12088.62 | 6.68% |
| 2025-05-19 | 2.31 | 2.43 | 0.12 | 5.19% | 2.31 | 2.43 | 362549 | 8681.81 | 5.10% |
| 2025-05-16 | 2.26 | 2.31 | -0.07 | -2.94% | 2.26 | 2.38 | 939544 | 21607.55 | 13.22% |
| 2025-05-15 | 2.38 | 2.38 | -0.13 | -5.18% | 2.38 | 2.38 | 38930 | 926.53 | 0.55% |
| 2025-05-14 | 2.55 | 2.51 | -0.13 | -4.92% | 2.51 | 2.57 | 220366 | 5568.48 | 3.10% |
| 2025-05-13 | 2.78 | 2.64 | -0.14 | -5.04% | 2.64 | 2.79 | 852998 | 22994.98 | 12.00% |
| 2025-05-12 | 2.73 | 2.78 | 0.07 | 2.58% | 2.67 | 2.84 | 909665 | 25033.09 | 12.80% |
| 2025-05-09 | 2.68 | 2.71 | -0.04 | -1.45% | 2.62 | 2.76 | 1170618 | 31427.29 | 16.47% |
| 2025-05-08 | 2.75 | 2.75 | -0.14 | -4.84% | 2.75 | 2.87 | 1748094 | 48399.11 | 24.59% |
| 2025-05-07 | 2.89 | 2.89 | -0.15 | -4.93% | 2.89 | 2.89 | 14451 | 417.63 | 0.20% |
| 2025-05-06 | 3.04 | 3.04 | -0.16 | -5.00% | 3.04 | 3.04 | 14311 | 435.05 | 0.20% |
| 2025-04-29 | 3.20 | 3.20 | -0.36 | -10.11% | 3.20 | 3.20 | 70156 | 2244.99 | 0.99% |
| 2025-04-28 | 3.56 | 3.56 | -0.39 | -9.87% | 3.56 | 3.56 | 148416 | 5283.61 | 2.09% |
| 2025-04-25 | 3.95 | 3.95 | -0.44 | -10.02% | 3.95 | 3.95 | 116067 | 4584.65 | 1.63% |
| 2025-04-24 | 4.39 | 4.39 | -0.49 | -10.04% | 4.39 | 4.55 | 672036 | 29694.13 | 9.45% |
| 2025-04-23 | 4.46 | 4.88 | 0.44 | 9.91% | 4.46 | 4.88 | 345732 | 16457.20 | 4.86% |
| 2025-04-22 | 4.32 | 4.44 | -0.26 | -5.53% | 4.32 | 4.57 | 541348 | 24085.66 | 7.62% |
| 2025-04-21 | 4.66 | 4.70 | 0.04 | 0.86% | 4.61 | 4.71 | 180069 | 8433.74 | 2.53% |
| 2025-04-18 | 4.68 | 4.66 | -0.06 | -1.27% | 4.64 | 4.76 | 200069 | 9351.64 | 2.81% |
| 2025-04-17 | 4.69 | 4.72 | -0.01 | -0.21% | 4.61 | 4.80 | 244413 | 11586.99 | 3.44% |
| 2025-04-16 | 4.95 | 4.73 | -0.15 | -3.07% | 4.66 | 4.97 | 303854 | 14472.53 | 4.27% |
| 2025-04-15 | 4.96 | 4.88 | -0.04 | -0.81% | 4.82 | 4.97 | 227320 | 11086.86 | 3.20% |
| 2025-04-14 | 4.78 | 4.92 | 0.17 | 3.58% | 4.77 | 4.96 | 319036 | 15617.14 | 4.49% |
| 2025-04-11 | 4.75 | 4.75 | 0.01 | 0.21% | 4.71 | 4.86 | 294669 | 14097.82 | 4.15% |
| 2025-04-10 | 4.64 | 4.74 | 0.12 | 2.60% | 4.64 | 4.82 | 384509 | 18270.45 | 5.41% |
| 2025-04-09 | 4.45 | 4.62 | 0.05 | 1.09% | 4.14 | 4.64 | 567706 | 25122.42 | 7.99% |
| 2025-04-08 | 4.60 | 4.57 | -0.24 | -4.99% | 4.44 | 4.75 | 551753 | 25194.45 | 7.76% |
| 2025-04-07 | 5.00 | 4.81 | -0.53 | -9.93% | 4.81 | 5.06 | 225544 | 10998.14 | 3.17% |
| 2025-04-03 | 5.31 | 5.34 | -0.04 | -0.74% | 5.28 | 5.46 | 256303 | 13723.40 | 3.61% |
| 2025-04-02 | 5.50 | 5.38 | -0.13 | -2.36% | 5.37 | 5.52 | 266524 | 14464.29 | 3.75% |
| 2025-04-01 | 5.33 | 5.51 | 0.22 | 4.16% | 5.33 | 5.64 | 437024 | 24008.99 | 6.15% |
| 2025-03-31 | 5.38 | 5.29 | -0.17 | -3.11% | 5.25 | 5.41 | 324711 | 17255.72 | 4.57% |
| 2025-03-28 | 5.61 | 5.46 | -0.05 | -0.91% | 5.46 | 5.66 | 298029 | 16521.70 | 4.19% |
| 2025-03-27 | 5.52 | 5.51 | -0.03 | -0.54% | 5.39 | 5.54 | 294966 | 16122.15 | 4.15% |
| 2025-03-26 | 5.50 | 5.54 | 0.01 | 0.18% | 5.49 | 5.58 | 275273 | 15260.62 | 3.87% |
| 2025-03-25 | 5.50 | 5.53 | -0.01 | -0.18% | 5.38 | 5.56 | 386108 | 21081.97 | 5.43% |
| 2025-03-24 | 5.80 | 5.54 | -0.28 | -4.81% | 5.44 | 5.80 | 654516 | 36579.94 | 9.21% |
| 2025-03-21 | 5.89 | 5.82 | -0.08 | -1.36% | 5.80 | 5.92 | 374749 | 21867.36 | 5.27% |
| 2025-03-20 | 6.02 | 5.90 | -0.18 | -2.96% | 5.83 | 6.07 | 644686 | 38143.27 | 9.07% |
| 2025-03-19 | 5.86 | 6.08 | 0.22 | 3.75% | 5.82 | 6.28 | 1083162 | 66128.77 | 15.24% |
| 2025-03-18 | 5.92 | 5.86 | -0.06 | -1.01% | 5.83 | 5.94 | 393161 | 23088.45 | 5.53% |
| 2025-03-17 | 5.79 | 5.92 | 0.09 | 1.54% | 5.76 | 5.95 | 655246 | 38421.32 | 9.22% |
| 2025-03-14 | 5.77 | 5.83 | 0.15 | 2.64% | 5.66 | 5.85 | 737417 | 42550.02 | 10.37% |
| 2025-03-13 | 6.00 | 5.68 | -0.37 | -6.12% | 5.62 | 6.02 | 1092422 | 62863.65 | 15.37% |
| 2025-03-12 | 6.11 | 6.05 | -0.06 | -0.98% | 6.04 | 6.11 | 564506 | 34283.26 | 7.94% |
| 2025-03-11 | 6.22 | 6.11 | -0.21 | -3.32% | 6.01 | 6.30 | 851970 | 52182.05 | 11.98% |
| 2025-03-10 | 6.13 | 6.32 | 0.11 | 1.77% | 6.12 | 6.50 | 826272 | 52151.62 | 11.62% |
| 2025-03-07 | 6.30 | 6.21 | -0.16 | -2.51% | 6.09 | 6.44 | 876705 | 54758.92 | 12.33% |
| 2025-03-06 | 6.41 | 6.37 | -0.09 | -1.39% | 6.23 | 6.46 | 860698 | 54648.41 | 12.11% |
| 2025-03-05 | 6.22 | 6.46 | 0.24 | 3.86% | 6.22 | 6.53 | 1059470 | 68052.08 | 14.90% |
| 2025-03-04 | 6.17 | 6.22 | -0.60 | -8.80% | 6.16 | 6.41 | 1517936 | 95114.07 | 21.35% |
| 2025-03-03 | 6.53 | 6.82 | -0.43 | -5.93% | 6.53 | 7.22 | 2052723 | 135204.64 | 28.88% |
| 2025-02-28 | 7.25 | 7.25 | -0.81 | -10.05% | 7.25 | 7.25 | 47721 | 3459.77 | 0.67% |
| 2025-02-27 | 8.06 | 8.06 | -0.90 | -10.04% | 8.06 | 8.06 | 74103 | 5972.70 | 1.04% |
| 2025-02-26 | 8.89 | 8.96 | 0.06 | 0.67% | 8.86 | 8.96 | 110210 | 9820.21 | 1.55% |
| 2025-02-25 | 9.01 | 8.90 | -0.19 | -2.09% | 8.88 | 9.06 | 123239 | 11049.19 | 1.73% |
| 2025-02-24 | 9.16 | 9.09 | -0.07 | -0.76% | 9.03 | 9.24 | 127119 | 11607.81 | 1.79% |
| 2025-02-21 | 9.24 | 9.16 | -0.05 | -0.54% | 9.05 | 9.27 | 142096 | 12953.02 | 2.00% |
| 2025-02-20 | 9.07 | 9.21 | 0.12 | 1.32% | 9.06 | 9.37 | 145255 | 13411.52 | 2.04% |
上证大盘股票行情在线 K线走势图
