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 |
|---|
| 2026-03-25 | 5.98 | 6.10 | 0.12 | 2.01% | 5.97 | 6.10 | 129569 | 7852.50 | 1.13% |
| 2026-03-24 | 5.89 | 5.98 | 0.17 | 2.93% | 5.79 | 5.99 | 152683 | 8978.83 | 1.33% |
| 2026-03-23 | 6.08 | 5.81 | -0.38 | -6.14% | 5.77 | 6.12 | 218157 | 12950.67 | 1.89% |
| 2026-03-20 | 6.27 | 6.19 | -0.05 | -0.80% | 6.17 | 6.34 | 125629 | 7847.18 | 1.09% |
| 2026-03-19 | 6.37 | 6.24 | -0.19 | -2.95% | 6.21 | 6.38 | 149869 | 9417.57 | 1.30% |
| 2026-03-18 | 6.40 | 6.43 | 0.05 | 0.78% | 6.33 | 6.43 | 116205 | 7417.05 | 1.01% |
| 2026-03-17 | 6.42 | 6.38 | -0.03 | -0.47% | 6.38 | 6.51 | 147864 | 9512.56 | 1.28% |
| 2026-03-16 | 6.47 | 6.41 | -0.04 | -0.62% | 6.32 | 6.50 | 174235 | 11138.94 | 1.51% |
| 2026-03-13 | 6.48 | 6.45 | -0.07 | -1.07% | 6.43 | 6.62 | 165903 | 10842.94 | 1.44% |
| 2026-03-12 | 6.55 | 6.52 | -0.04 | -0.61% | 6.48 | 6.62 | 164912 | 10804.43 | 1.43% |
| 2026-03-11 | 6.53 | 6.56 | 0.00 | 0.00% | 6.51 | 6.60 | 148545 | 9732.44 | 1.29% |
| 2026-03-10 | 6.49 | 6.56 | 0.09 | 1.39% | 6.48 | 6.58 | 142496 | 9331.97 | 1.24% |
| 2026-03-09 | 6.53 | 6.47 | -0.09 | -1.37% | 6.33 | 6.53 | 175430 | 11269.34 | 1.52% |
| 2026-03-06 | 6.48 | 6.56 | 0.09 | 1.39% | 6.46 | 6.60 | 163075 | 10681.19 | 1.42% |
| 2026-03-05 | 6.47 | 6.47 | 0.08 | 1.25% | 6.44 | 6.53 | 186991 | 12124.32 | 1.62% |
| 2026-03-04 | 6.29 | 6.39 | 0.05 | 0.79% | 6.25 | 6.49 | 209027 | 13361.25 | 1.82% |
| 2026-03-03 | 6.83 | 6.34 | -0.47 | -6.90% | 6.31 | 6.84 | 414131 | 27065.68 | 3.60% |
| 2026-03-02 | 6.99 | 6.81 | -0.32 | -4.49% | 6.79 | 7.00 | 327524 | 22545.22 | 2.84% |
| 2026-02-27 | 7.13 | 7.13 | -0.02 | -0.28% | 7.08 | 7.16 | 193260 | 13748.99 | 1.68% |
| 2026-02-26 | 7.28 | 7.15 | -0.13 | -1.79% | 7.09 | 7.28 | 328819 | 23471.82 | 2.86% |
| 2026-02-25 | 7.16 | 7.28 | 0.06 | 0.83% | 7.15 | 7.30 | 346770 | 25153.99 | 3.01% |
| 2026-02-24 | 7.12 | 7.22 | 0.21 | 3.00% | 7.10 | 7.25 | 405812 | 29158.32 | 3.52% |
| 2026-02-13 | 7.00 | 7.01 | -0.01 | -0.14% | 6.96 | 7.14 | 233426 | 16421.26 | 2.03% |
| 2026-02-12 | 7.02 | 7.02 | 0.00 | 0.00% | 6.89 | 7.05 | 220845 | 15438.99 | 1.92% |
| 2026-02-11 | 7.07 | 7.02 | -0.07 | -0.99% | 7.02 | 7.21 | 261646 | 18561.11 | 2.27% |
| 2026-02-10 | 7.18 | 7.09 | -0.10 | -1.39% | 7.06 | 7.29 | 295832 | 21111.79 | 2.57% |
| 2026-02-09 | 7.02 | 7.19 | 0.23 | 3.30% | 7.01 | 7.24 | 410038 | 29342.83 | 3.56% |
| 2026-02-06 | 6.86 | 6.96 | -0.07 | -1.00% | 6.81 | 7.07 | 293455 | 20372.57 | 2.55% |
| 2026-02-05 | 7.05 | 7.03 | -0.02 | -0.28% | 7.00 | 7.23 | 371166 | 26363.91 | 3.22% |
| 2026-02-04 | 6.96 | 7.05 | 0.05 | 0.71% | 6.89 | 7.07 | 283258 | 19802.21 | 2.46% |
| 2026-02-03 | 6.91 | 7.00 | 0.19 | 2.79% | 6.88 | 7.03 | 292295 | 20347.22 | 2.54% |
| 2026-02-02 | 6.82 | 6.81 | -0.14 | -2.01% | 6.80 | 7.01 | 274762 | 18968.58 | 2.39% |
| 2026-01-30 | 7.04 | 6.95 | -0.14 | -1.97% | 6.80 | 7.13 | 428155 | 29758.17 | 3.72% |
| 2026-01-29 | 7.21 | 7.09 | -0.23 | -3.14% | 7.04 | 7.33 | 542100 | 38911.36 | 4.71% |
| 2026-01-28 | 7.51 | 7.32 | -0.21 | -2.79% | 7.27 | 7.77 | 759740 | 56743.46 | 6.60% |
| 2026-01-27 | 8.00 | 7.53 | -0.35 | -4.44% | 7.34 | 8.00 | 1152765 | 87412.91 | 10.01% |
| 2026-01-26 | 7.88 | 7.88 | 0.72 | 10.06% | 7.60 | 7.88 | 528174 | 41388.71 | 4.59% |
| 2026-01-23 | 7.13 | 7.16 | 0.11 | 1.56% | 7.02 | 7.19 | 440951 | 31330.37 | 3.83% |
| 2026-01-22 | 6.84 | 7.05 | 0.23 | 3.37% | 6.84 | 7.05 | 433578 | 30283.08 | 3.77% |
| 2026-01-21 | 6.82 | 6.82 | -0.06 | -0.87% | 6.75 | 6.90 | 220909 | 15092.44 | 1.92% |
| 2026-01-20 | 6.90 | 6.88 | -0.04 | -0.58% | 6.81 | 6.93 | 290271 | 19927.53 | 2.52% |
| 2026-01-19 | 6.98 | 6.92 | -0.04 | -0.57% | 6.85 | 6.98 | 343585 | 23739.70 | 2.98% |
| 2026-01-16 | 6.88 | 6.96 | 0.12 | 1.75% | 6.73 | 7.04 | 654900 | 45079.85 | 5.69% |
| 2026-01-15 | 7.00 | 6.84 | -0.20 | -2.84% | 6.78 | 7.00 | 422663 | 28927.06 | 3.67% |
| 2026-01-14 | 7.18 | 7.04 | -0.16 | -2.22% | 6.93 | 7.31 | 720207 | 51293.80 | 6.26% |
| 2026-01-13 | 7.69 | 7.20 | -0.51 | -6.61% | 7.15 | 7.71 | 845574 | 61583.24 | 7.34% |
| 2026-01-12 | 7.78 | 7.71 | 0.21 | 2.80% | 7.66 | 8.04 | 1016903 | 79245.98 | 8.83% |
| 2026-01-09 | 7.20 | 7.50 | 0.25 | 3.45% | 7.20 | 7.64 | 1026620 | 76298.60 | 8.92% |
| 2026-01-08 | 6.92 | 7.25 | 0.27 | 3.87% | 6.92 | 7.50 | 975229 | 71061.72 | 8.47% |
| 2026-01-07 | 6.83 | 6.98 | 0.11 | 1.60% | 6.72 | 7.15 | 686880 | 47842.47 | 5.97% |
| 2026-01-06 | 6.89 | 6.87 | -0.10 | -1.43% | 6.79 | 6.97 | 839430 | 57550.07 | 7.29% |
| 2026-01-05 | 6.90 | 6.97 | 0.21 | 3.11% | 6.81 | 7.14 | 1122094 | 78235.33 | 9.75% |
| 2025-12-31 | 6.83 | 6.76 | 0.01 | 0.15% | 6.62 | 7.10 | 1300414 | 89493.55 | 11.30% |
| 2025-12-30 | 7.20 | 6.75 | -0.52 | -7.15% | 6.63 | 7.20 | 1640050 | 112620.41 | 14.25% |
| 2025-12-29 | 6.84 | 7.27 | 0.66 | 9.98% | 6.71 | 7.27 | 1423644 | 101117.44 | 12.37% |
| 2025-12-26 | 6.02 | 6.61 | 0.60 | 9.98% | 6.02 | 6.61 | 844252 | 55281.73 | 7.33% |
| 2025-12-25 | 5.93 | 6.01 | 0.09 | 1.52% | 5.76 | 6.01 | 275297 | 16364.85 | 2.39% |
| 2025-12-24 | 5.87 | 5.92 | 0.06 | 1.02% | 5.84 | 5.98 | 240097 | 14201.07 | 2.09% |
| 2025-12-23 | 5.82 | 5.86 | 0.04 | 0.69% | 5.78 | 5.92 | 212871 | 12469.82 | 1.85% |
| 2025-12-22 | 5.85 | 5.82 | -0.01 | -0.17% | 5.80 | 5.88 | 181238 | 10574.15 | 1.57% |
| 2025-12-19 | 5.69 | 5.83 | 0.12 | 2.10% | 5.67 | 5.87 | 281366 | 16307.07 | 2.44% |
| 2025-12-18 | 5.58 | 5.71 | 0.10 | 1.78% | 5.56 | 5.84 | 219657 | 12552.87 | 1.91% |
| 2025-12-17 | 5.58 | 5.61 | 0.02 | 0.36% | 5.51 | 5.63 | 153985 | 8585.60 | 1.34% |
| 2025-12-16 | 5.80 | 5.59 | -0.20 | -3.45% | 5.59 | 5.80 | 228376 | 12914.21 | 1.98% |
| 2025-12-15 | 5.88 | 5.79 | -0.16 | -2.69% | 5.69 | 5.93 | 355345 | 20573.42 | 3.09% |
| 2025-12-12 | 6.00 | 5.95 | 0.12 | 2.06% | 5.88 | 6.11 | 473392 | 28256.42 | 4.11% |
| 2025-12-11 | 5.88 | 5.83 | -0.11 | -1.85% | 5.81 | 6.09 | 350741 | 20796.82 | 3.05% |
| 2025-12-10 | 5.84 | 5.94 | 0.07 | 1.19% | 5.80 | 5.95 | 278814 | 16395.34 | 2.42% |
| 2025-12-09 | 5.83 | 5.87 | 0.00 | 0.00% | 5.78 | 5.97 | 261851 | 15342.34 | 2.27% |
| 2025-12-08 | 5.74 | 5.87 | 0.16 | 2.80% | 5.72 | 5.90 | 292857 | 17094.70 | 2.54% |
| 2025-12-05 | 5.67 | 5.71 | 0.04 | 0.71% | 5.61 | 5.73 | 170200 | 9667.42 | 1.48% |
| 2025-12-04 | 5.72 | 5.67 | -0.06 | -1.05% | 5.65 | 5.76 | 130634 | 7445.25 | 1.13% |
| 2025-12-03 | 5.80 | 5.73 | -0.04 | -0.69% | 5.68 | 5.86 | 203900 | 11717.51 | 1.77% |
| 2025-12-02 | 5.72 | 5.77 | 0.01 | 0.17% | 5.64 | 5.84 | 252724 | 14505.89 | 2.20% |
| 2025-12-01 | 5.58 | 5.76 | 0.16 | 2.86% | 5.56 | 5.82 | 314853 | 17892.12 | 2.73% |
| 2025-11-28 | 5.55 | 5.60 | 0.01 | 0.18% | 5.51 | 5.61 | 207355 | 11502.12 | 1.80% |
| 2025-11-27 | 5.68 | 5.59 | -0.20 | -3.45% | 5.51 | 5.68 | 377099 | 21018.96 | 3.28% |
| 2025-11-26 | 5.99 | 5.79 | 0.21 | 3.76% | 5.75 | 5.99 | 590035 | 34513.48 | 5.12% |
| 2025-11-25 | 5.59 | 5.58 | 0.02 | 0.36% | 5.55 | 5.63 | 113542 | 6355.21 | 0.99% |
| 2025-11-24 | 5.57 | 5.56 | 0.03 | 0.54% | 5.50 | 5.61 | 144045 | 8018.95 | 1.25% |
上证大盘股票行情在线 K线走势图
苏州高新(600736)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
