苏美达(600710)股票行情
苏美达(600710)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 | 10.49 | 10.76 | 0.27 | 2.57% | 10.48 | 10.91 | 233646 | 25144.62 | 1.79% |
| 2025-07-31 | 10.54 | 10.49 | -0.10 | -0.94% | 10.44 | 10.72 | 139787 | 14770.14 | 1.07% |
| 2025-07-30 | 10.78 | 10.59 | -0.06 | -0.56% | 10.53 | 10.94 | 134788 | 14398.45 | 1.03% |
| 2025-07-29 | 10.63 | 10.65 | 0.00 | 0.00% | 10.50 | 10.76 | 115636 | 12231.50 | 0.88% |
| 2025-07-28 | 10.71 | 10.65 | -0.07 | -0.65% | 10.60 | 10.77 | 113328 | 12092.09 | 0.87% |
| 2025-07-25 | 10.75 | 10.72 | 0.05 | 0.47% | 10.58 | 10.82 | 186113 | 19908.19 | 1.42% |
| 2025-07-24 | 10.54 | 10.67 | 0.13 | 1.23% | 10.51 | 10.69 | 146861 | 15586.45 | 1.12% |
| 2025-07-23 | 10.49 | 10.54 | -0.01 | -0.09% | 10.43 | 10.73 | 172386 | 18216.00 | 1.32% |
| 2025-07-22 | 10.54 | 10.55 | -0.02 | -0.19% | 10.44 | 10.67 | 174171 | 18384.43 | 1.33% |
| 2025-07-21 | 10.50 | 10.57 | 0.07 | 0.67% | 10.47 | 10.75 | 284767 | 30194.69 | 2.18% |
| 2025-07-18 | 10.33 | 10.50 | 0.47 | 4.69% | 10.33 | 10.84 | 438362 | 46123.13 | 3.35% |
| 2025-07-17 | 10.10 | 10.03 | -0.05 | -0.50% | 10.02 | 10.14 | 140949 | 14168.25 | 1.08% |
| 2025-07-16 | 9.85 | 10.08 | 0.28 | 2.86% | 9.85 | 10.28 | 295874 | 29921.31 | 2.26% |
| 2025-07-15 | 9.87 | 9.80 | -0.09 | -0.91% | 9.73 | 9.94 | 159380 | 15634.77 | 1.22% |
| 2025-07-14 | 9.90 | 9.89 | -0.11 | -1.10% | 9.89 | 10.03 | 164208 | 16319.12 | 1.26% |
| 2025-07-11 | 9.55 | 10.00 | 0.43 | 4.49% | 9.53 | 10.16 | 424838 | 42110.53 | 3.25% |
| 2025-07-10 | 9.58 | 9.57 | -0.02 | -0.21% | 9.49 | 9.59 | 99211 | 9457.26 | 0.76% |
| 2025-07-09 | 9.64 | 9.59 | -0.04 | -0.42% | 9.56 | 9.65 | 101698 | 9769.43 | 0.78% |
| 2025-07-08 | 9.59 | 9.63 | 0.04 | 0.42% | 9.55 | 9.67 | 119800 | 11530.25 | 0.92% |
| 2025-07-07 | 9.57 | 9.59 | 0.03 | 0.31% | 9.50 | 9.60 | 86394 | 8259.57 | 0.66% |
| 2025-07-04 | 9.71 | 9.56 | -0.16 | -1.65% | 9.53 | 9.72 | 142487 | 13652.75 | 1.09% |
| 2025-07-03 | 9.67 | 9.72 | 0.04 | 0.41% | 9.60 | 9.74 | 172328 | 16668.31 | 1.32% |
| 2025-07-02 | 9.51 | 9.68 | 0.18 | 1.89% | 9.49 | 9.93 | 360320 | 35085.84 | 2.76% |
| 2025-07-01 | 9.63 | 9.50 | -0.11 | -1.14% | 9.43 | 9.63 | 198364 | 18819.84 | 1.52% |
| 2025-06-30 | 9.54 | 9.61 | 0.06 | 0.63% | 9.54 | 9.65 | 190428 | 18283.86 | 1.46% |
| 2025-06-27 | 9.65 | 9.55 | -0.10 | -1.04% | 9.52 | 9.71 | 236926 | 22745.50 | 1.81% |
| 2025-06-26 | 9.70 | 9.65 | -0.31 | -3.11% | 9.62 | 9.84 | 378338 | 36756.82 | 2.90% |
| 2025-06-25 | 10.23 | 9.96 | -0.07 | -0.70% | 9.67 | 10.60 | 747921 | 75253.84 | 5.72% |
| 2025-06-24 | 9.36 | 10.03 | 0.67 | 7.16% | 9.32 | 10.30 | 596536 | 59501.21 | 4.57% |
| 2025-06-23 | 9.33 | 9.36 | -0.03 | -0.32% | 9.27 | 9.45 | 82604 | 7714.28 | 0.63% |
| 2025-06-20 | 9.19 | 9.39 | 0.18 | 1.95% | 9.18 | 9.40 | 90907 | 8456.30 | 0.70% |
| 2025-06-19 | 9.35 | 9.21 | -0.11 | -1.18% | 9.18 | 9.35 | 62038 | 5727.67 | 0.47% |
| 2025-06-18 | 9.26 | 9.32 | 0.02 | 0.22% | 9.26 | 9.40 | 70841 | 6615.63 | 0.54% |
| 2025-06-17 | 9.29 | 9.30 | 0.01 | 0.11% | 9.20 | 9.33 | 72060 | 6667.32 | 0.55% |
| 2025-06-16 | 9.41 | 9.29 | -0.12 | -1.28% | 9.27 | 9.47 | 89848 | 8391.65 | 0.69% |
| 2025-06-13 | 9.34 | 9.41 | 0.02 | 0.21% | 9.34 | 9.45 | 94254 | 8853.24 | 0.72% |
| 2025-06-12 | 9.37 | 9.39 | 0.04 | 0.43% | 9.30 | 9.45 | 64966 | 6084.44 | 0.50% |
| 2025-06-11 | 9.35 | 9.35 | 0.01 | 0.11% | 9.24 | 9.44 | 89858 | 8408.42 | 0.69% |
| 2025-06-10 | 9.74 | 9.71 | -0.01 | -0.10% | 9.61 | 9.77 | 99123 | 9625.95 | 0.76% |
| 2025-06-09 | 9.80 | 9.72 | -0.08 | -0.82% | 9.67 | 9.87 | 139962 | 13622.85 | 1.07% |
| 2025-06-06 | 9.68 | 9.80 | 0.08 | 0.82% | 9.67 | 9.82 | 87364 | 8523.22 | 0.67% |
| 2025-06-05 | 9.70 | 9.72 | 0.02 | 0.21% | 9.66 | 9.81 | 99852 | 9718.25 | 0.76% |
| 2025-06-04 | 9.50 | 9.70 | 0.23 | 2.43% | 9.50 | 9.73 | 112177 | 10808.00 | 0.86% |
| 2025-06-03 | 9.41 | 9.47 | -0.01 | -0.11% | 9.37 | 9.49 | 79128 | 7456.14 | 0.61% |
| 2025-05-30 | 9.51 | 9.48 | -0.07 | -0.73% | 9.40 | 9.59 | 84713 | 8027.41 | 0.65% |
| 2025-05-29 | 9.48 | 9.55 | 0.07 | 0.74% | 9.44 | 9.56 | 72654 | 6922.33 | 0.56% |
| 2025-05-28 | 9.36 | 9.48 | 0.11 | 1.17% | 9.36 | 9.51 | 74087 | 7004.89 | 0.57% |
| 2025-05-27 | 9.41 | 9.37 | -0.07 | -0.74% | 9.35 | 9.43 | 55221 | 5178.16 | 0.42% |
| 2025-05-26 | 9.40 | 9.44 | 0.04 | 0.43% | 9.38 | 9.45 | 60912 | 5736.67 | 0.47% |
| 2025-05-23 | 9.46 | 9.40 | -0.08 | -0.84% | 9.38 | 9.55 | 76362 | 7228.75 | 0.58% |
| 2025-05-22 | 9.60 | 9.48 | -0.16 | -1.66% | 9.48 | 9.63 | 71425 | 6816.09 | 0.55% |
| 2025-05-21 | 9.63 | 9.64 | -0.01 | -0.10% | 9.57 | 9.71 | 74068 | 7132.35 | 0.57% |
| 2025-05-20 | 9.57 | 9.65 | 0.08 | 0.84% | 9.51 | 9.67 | 94604 | 9079.71 | 0.72% |
| 2025-05-19 | 9.67 | 9.57 | -0.06 | -0.62% | 9.56 | 9.69 | 67378 | 6457.16 | 0.52% |
| 2025-05-16 | 9.61 | 9.63 | -0.01 | -0.10% | 9.58 | 9.72 | 99899 | 9622.68 | 0.76% |
| 2025-05-15 | 9.90 | 9.64 | -0.28 | -2.82% | 9.61 | 9.96 | 146324 | 14270.31 | 1.12% |
| 2025-05-14 | 9.71 | 9.92 | 0.22 | 2.27% | 9.57 | 9.94 | 208521 | 20450.58 | 1.60% |
| 2025-05-13 | 9.85 | 9.70 | 0.02 | 0.21% | 9.69 | 9.96 | 131196 | 12828.02 | 1.00% |
| 2025-05-12 | 9.65 | 9.68 | 0.11 | 1.15% | 9.59 | 9.71 | 103744 | 10024.64 | 0.79% |
| 2025-05-09 | 9.67 | 9.57 | -0.11 | -1.14% | 9.54 | 9.69 | 96998 | 9313.85 | 0.74% |
| 2025-05-08 | 9.56 | 9.68 | 0.12 | 1.26% | 9.50 | 9.75 | 134403 | 12964.95 | 1.03% |
| 2025-05-07 | 9.55 | 9.56 | 0.06 | 0.63% | 9.51 | 9.65 | 128842 | 12316.28 | 0.99% |
| 2025-05-06 | 9.47 | 9.50 | 0.05 | 0.53% | 9.47 | 9.60 | 145127 | 13805.66 | 1.11% |
| 2025-04-30 | 9.58 | 9.45 | -0.15 | -1.56% | 9.40 | 9.60 | 140521 | 13308.42 | 1.08% |
| 2025-04-29 | 9.60 | 9.60 | -0.02 | -0.21% | 9.54 | 9.74 | 110133 | 10632.57 | 0.84% |
| 2025-04-28 | 9.57 | 9.62 | 0.10 | 1.05% | 9.46 | 9.66 | 142605 | 13661.84 | 1.09% |
| 2025-04-25 | 9.42 | 9.52 | 0.07 | 0.74% | 9.38 | 9.63 | 155155 | 14778.41 | 1.19% |
| 2025-04-24 | 9.38 | 9.45 | 0.04 | 0.43% | 9.32 | 9.50 | 172779 | 16287.67 | 1.32% |
| 2025-04-23 | 9.18 | 9.41 | 0.33 | 3.63% | 9.18 | 9.50 | 288245 | 27024.62 | 2.21% |
| 2025-04-22 | 9.03 | 9.08 | 0.05 | 0.55% | 9.01 | 9.18 | 138360 | 12575.19 | 1.06% |
| 2025-04-21 | 8.90 | 9.03 | 0.13 | 1.46% | 8.82 | 9.06 | 141416 | 12691.51 | 1.08% |
| 2025-04-18 | 8.98 | 8.90 | 0.03 | 0.34% | 8.80 | 8.99 | 94923 | 8430.64 | 0.73% |
| 2025-04-17 | 8.98 | 8.87 | -0.01 | -0.11% | 8.85 | 9.04 | 121148 | 10785.64 | 0.93% |
| 2025-04-16 | 8.96 | 8.88 | -0.09 | -1.00% | 8.70 | 8.98 | 171383 | 15138.32 | 1.31% |
| 2025-04-15 | 9.03 | 8.97 | -0.10 | -1.10% | 8.93 | 9.07 | 159422 | 14314.59 | 1.22% |
| 2025-04-14 | 9.02 | 9.07 | 0.07 | 0.78% | 8.91 | 9.20 | 301901 | 27312.16 | 2.31% |
| 2025-04-11 | 9.04 | 9.00 | 0.14 | 1.58% | 8.89 | 9.50 | 372973 | 33760.73 | 2.85% |
| 2025-04-10 | 8.82 | 8.86 | 0.38 | 4.48% | 8.70 | 9.02 | 277182 | 24617.31 | 2.12% |
| 2025-04-09 | 8.16 | 8.48 | 0.10 | 1.19% | 7.85 | 8.59 | 286512 | 23765.24 | 2.19% |
| 2025-04-08 | 8.95 | 8.38 | -0.58 | -6.47% | 8.14 | 8.95 | 400526 | 33492.72 | 3.07% |
上证大盘股票行情在线 K线走势图
