苏州高新(600736)股票行情
苏州高新(600736)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 |
|---|
| 2025-09-15 | 5.81 | 5.77 | -0.02 | -0.35% | 5.66 | 5.81 | 275638 | 15796.09 | 2.39% |
| 2025-09-12 | 5.65 | 5.79 | 0.18 | 3.21% | 5.64 | 5.89 | 469608 | 27177.83 | 4.08% |
| 2025-09-11 | 5.54 | 5.61 | 0.06 | 1.08% | 5.49 | 5.61 | 139787 | 7762.93 | 1.21% |
| 2025-09-10 | 5.56 | 5.55 | -0.01 | -0.18% | 5.52 | 5.58 | 87344 | 4843.62 | 0.76% |
| 2025-09-09 | 5.57 | 5.56 | -0.01 | -0.18% | 5.54 | 5.63 | 143637 | 8013.37 | 1.25% |
| 2025-09-08 | 5.53 | 5.57 | 0.04 | 0.72% | 5.52 | 5.59 | 150100 | 8347.54 | 1.30% |
| 2025-09-05 | 5.52 | 5.53 | 0.02 | 0.36% | 5.45 | 5.54 | 172778 | 9489.82 | 1.50% |
| 2025-09-04 | 5.49 | 5.51 | 0.04 | 0.73% | 5.45 | 5.54 | 147715 | 8122.40 | 1.28% |
| 2025-09-03 | 5.57 | 5.47 | -0.10 | -1.80% | 5.45 | 5.58 | 171092 | 9426.45 | 1.49% |
| 2025-09-02 | 5.61 | 5.57 | -0.04 | -0.71% | 5.52 | 5.62 | 164354 | 9138.66 | 1.43% |
| 2025-09-01 | 5.62 | 5.61 | -0.02 | -0.36% | 5.56 | 5.66 | 146581 | 8214.51 | 1.27% |
| 2025-08-29 | 5.75 | 5.63 | -0.06 | -1.05% | 5.62 | 5.75 | 154143 | 8742.27 | 1.34% |
| 2025-08-28 | 5.63 | 5.69 | 0.03 | 0.53% | 5.57 | 5.72 | 231586 | 13075.98 | 2.01% |
| 2025-08-27 | 5.82 | 5.66 | -0.13 | -2.25% | 5.63 | 5.83 | 213461 | 12241.41 | 1.85% |
| 2025-08-26 | 5.82 | 5.79 | -0.06 | -1.03% | 5.78 | 5.84 | 180429 | 10465.29 | 1.57% |
| 2025-08-25 | 5.83 | 5.85 | 0.04 | 0.69% | 5.79 | 5.89 | 282489 | 16496.93 | 2.45% |
| 2025-08-22 | 5.84 | 5.81 | 0.04 | 0.69% | 5.76 | 5.90 | 233230 | 13556.83 | 2.03% |
| 2025-08-21 | 5.81 | 5.77 | -0.06 | -1.03% | 5.75 | 5.84 | 219784 | 12736.86 | 1.91% |
| 2025-08-20 | 5.79 | 5.83 | 0.11 | 1.92% | 5.74 | 5.84 | 284787 | 16510.95 | 2.47% |
| 2025-08-19 | 5.74 | 5.72 | -0.04 | -0.69% | 5.68 | 5.76 | 205808 | 11772.79 | 1.79% |
| 2025-08-18 | 5.64 | 5.76 | 0.12 | 2.13% | 5.61 | 5.82 | 315171 | 18013.13 | 2.74% |
| 2025-08-15 | 5.59 | 5.64 | 0.06 | 1.08% | 5.57 | 5.65 | 136425 | 7664.18 | 1.18% |
| 2025-08-14 | 5.68 | 5.58 | -0.08 | -1.41% | 5.57 | 5.71 | 156270 | 8805.15 | 1.36% |
| 2025-08-13 | 5.71 | 5.66 | -0.03 | -0.53% | 5.63 | 5.71 | 150085 | 8500.51 | 1.30% |
| 2025-08-12 | 5.62 | 5.69 | 0.06 | 1.07% | 5.61 | 5.72 | 205358 | 11642.52 | 1.78% |
| 2025-08-11 | 5.59 | 5.63 | 0.05 | 0.90% | 5.58 | 5.65 | 179300 | 10093.52 | 1.56% |
| 2025-08-08 | 5.57 | 5.58 | 0.02 | 0.36% | 5.54 | 5.60 | 127561 | 7106.62 | 1.11% |
| 2025-08-07 | 5.53 | 5.56 | 0.04 | 0.72% | 5.51 | 5.65 | 198978 | 11087.23 | 1.73% |
| 2025-08-06 | 5.47 | 5.52 | 0.04 | 0.73% | 5.44 | 5.56 | 120884 | 6648.37 | 1.05% |
| 2025-08-05 | 5.45 | 5.48 | 0.03 | 0.55% | 5.45 | 5.50 | 84437 | 4622.51 | 0.73% |
| 2025-08-04 | 5.41 | 5.45 | -0.02 | -0.37% | 5.41 | 5.46 | 99521 | 5408.58 | 0.86% |
| 2025-08-01 | 5.43 | 5.47 | 0.03 | 0.55% | 5.43 | 5.48 | 88447 | 4826.70 | 0.77% |
| 2025-07-31 | 5.53 | 5.44 | -0.09 | -1.63% | 5.41 | 5.55 | 160117 | 8757.16 | 1.39% |
| 2025-07-30 | 5.55 | 5.53 | -0.04 | -0.72% | 5.53 | 5.60 | 143903 | 8014.62 | 1.25% |
| 2025-07-29 | 5.58 | 5.57 | -0.01 | -0.18% | 5.52 | 5.59 | 134790 | 7481.37 | 1.17% |
| 2025-07-28 | 5.58 | 5.58 | 0.00 | 0.00% | 5.53 | 5.59 | 121400 | 6753.59 | 1.05% |
| 2025-07-25 | 5.57 | 5.58 | 0.02 | 0.36% | 5.54 | 5.59 | 170618 | 9503.54 | 1.48% |
| 2025-07-24 | 5.51 | 5.56 | 0.05 | 0.91% | 5.50 | 5.59 | 164084 | 9115.27 | 1.43% |
| 2025-07-23 | 5.59 | 5.51 | -0.06 | -1.08% | 5.51 | 5.60 | 163570 | 9099.59 | 1.42% |
| 2025-07-22 | 5.56 | 5.57 | 0.02 | 0.36% | 5.48 | 5.57 | 159670 | 8830.09 | 1.39% |
| 2025-07-21 | 5.50 | 5.55 | 0.06 | 1.09% | 5.49 | 5.55 | 141964 | 7854.62 | 1.23% |
| 2025-07-18 | 5.54 | 5.49 | -0.03 | -0.54% | 5.47 | 5.54 | 111790 | 6136.62 | 0.97% |
| 2025-07-17 | 5.55 | 5.52 | -0.02 | -0.36% | 5.48 | 5.56 | 145311 | 8012.45 | 1.26% |
| 2025-07-16 | 5.53 | 5.54 | 0.02 | 0.36% | 5.49 | 5.64 | 237236 | 13186.02 | 2.06% |
| 2025-07-15 | 5.47 | 5.52 | 0.04 | 0.73% | 5.38 | 5.52 | 178338 | 9720.78 | 1.55% |
| 2025-07-14 | 5.50 | 5.48 | -0.03 | -0.54% | 5.45 | 5.53 | 132047 | 7238.52 | 1.15% |
| 2025-07-11 | 5.53 | 5.51 | 0.01 | 0.18% | 5.49 | 5.58 | 194268 | 10707.77 | 1.69% |
| 2025-07-10 | 5.42 | 5.52 | 0.09 | 1.66% | 5.42 | 5.54 | 198201 | 10885.41 | 1.72% |
| 2025-07-09 | 5.43 | 5.43 | -0.02 | -0.37% | 5.42 | 5.47 | 118313 | 6437.99 | 1.03% |
| 2025-07-08 | 5.40 | 5.45 | 0.06 | 1.11% | 5.39 | 5.45 | 152255 | 8263.72 | 1.32% |
| 2025-07-07 | 5.33 | 5.39 | 0.07 | 1.32% | 5.32 | 5.41 | 140582 | 7567.86 | 1.22% |
| 2025-07-04 | 5.37 | 5.32 | -0.04 | -0.75% | 5.32 | 5.37 | 84669 | 4522.27 | 0.74% |
| 2025-07-03 | 5.36 | 5.36 | 0.01 | 0.19% | 5.34 | 5.38 | 85996 | 4606.98 | 0.75% |
| 2025-07-02 | 5.35 | 5.35 | 0.00 | 0.00% | 5.32 | 5.37 | 87552 | 4677.12 | 0.76% |
| 2025-07-01 | 5.36 | 5.35 | 0.00 | 0.00% | 5.31 | 5.37 | 78707 | 4197.64 | 0.68% |
| 2025-06-30 | 5.33 | 5.35 | 0.04 | 0.75% | 5.30 | 5.37 | 123677 | 6600.52 | 1.07% |
| 2025-06-27 | 5.32 | 5.31 | 0.00 | 0.00% | 5.29 | 5.36 | 104101 | 5548.18 | 0.90% |
| 2025-06-26 | 5.31 | 5.31 | -0.01 | -0.19% | 5.28 | 5.34 | 92376 | 4907.66 | 0.80% |
| 2025-06-25 | 5.28 | 5.32 | 0.06 | 1.14% | 5.24 | 5.33 | 126146 | 6675.00 | 1.10% |
| 2025-06-24 | 5.17 | 5.26 | 0.09 | 1.74% | 5.16 | 5.26 | 79613 | 4165.71 | 0.69% |
| 2025-06-23 | 5.11 | 5.17 | 0.05 | 0.98% | 5.07 | 5.18 | 65425 | 3357.63 | 0.57% |
| 2025-06-20 | 5.15 | 5.12 | -0.02 | -0.39% | 5.12 | 5.17 | 55233 | 2841.22 | 0.48% |
| 2025-06-19 | 5.25 | 5.14 | -0.11 | -2.10% | 5.13 | 5.25 | 95119 | 4931.60 | 0.83% |
| 2025-06-18 | 5.30 | 5.25 | -0.06 | -1.13% | 5.23 | 5.31 | 81369 | 4275.66 | 0.71% |
| 2025-06-17 | 5.31 | 5.31 | 0.00 | 0.00% | 5.29 | 5.33 | 61150 | 3243.96 | 0.53% |
| 2025-06-16 | 5.25 | 5.31 | 0.04 | 0.76% | 5.25 | 5.35 | 76286 | 4051.39 | 0.66% |
| 2025-06-13 | 5.33 | 5.27 | -0.09 | -1.68% | 5.26 | 5.35 | 108516 | 5744.53 | 0.94% |
| 2025-06-12 | 5.39 | 5.36 | -0.04 | -0.74% | 5.33 | 5.39 | 95183 | 5099.00 | 0.83% |
| 2025-06-11 | 5.37 | 5.40 | 0.02 | 0.37% | 5.37 | 5.43 | 83755 | 4526.09 | 0.73% |
| 2025-06-10 | 5.47 | 5.38 | -0.08 | -1.47% | 5.34 | 5.48 | 140046 | 7576.40 | 1.22% |
| 2025-06-09 | 5.43 | 5.46 | 0.02 | 0.37% | 5.42 | 5.46 | 98727 | 5376.79 | 0.86% |
| 2025-06-06 | 5.45 | 5.44 | 0.00 | 0.00% | 5.42 | 5.48 | 85393 | 4644.16 | 0.74% |
| 2025-06-05 | 5.46 | 5.44 | 0.00 | 0.00% | 5.42 | 5.47 | 94606 | 5149.26 | 0.82% |
| 2025-06-04 | 5.38 | 5.44 | 0.07 | 1.30% | 5.36 | 5.53 | 149436 | 8119.26 | 1.30% |
| 2025-06-03 | 5.35 | 5.37 | 0.00 | 0.00% | 5.34 | 5.40 | 57225 | 3070.81 | 0.50% |
| 2025-05-30 | 5.42 | 5.37 | -0.06 | -1.10% | 5.36 | 5.42 | 70829 | 3814.32 | 0.62% |
| 2025-05-29 | 5.39 | 5.43 | 0.06 | 1.12% | 5.35 | 5.44 | 85809 | 4646.46 | 0.75% |
| 2025-05-28 | 5.40 | 5.37 | -0.05 | -0.92% | 5.34 | 5.42 | 77464 | 4164.86 | 0.67% |
| 2025-05-27 | 5.38 | 5.42 | 0.04 | 0.74% | 5.36 | 5.43 | 84990 | 4589.21 | 0.74% |
| 2025-05-26 | 5.35 | 5.38 | 0.01 | 0.19% | 5.35 | 5.40 | 82005 | 4408.53 | 0.71% |
上证大盘股票行情在线 K线走势图
