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 |
|---|
| 2025-04-30 | 5.30 | 5.29 | 0.01 | 0.19% | 5.28 | 5.36 | 120690 | 6415.32 | 1.05% |
| 2025-04-29 | 5.25 | 5.28 | 0.08 | 1.54% | 5.24 | 5.31 | 167969 | 8869.15 | 1.46% |
| 2025-04-28 | 5.35 | 5.20 | -0.34 | -6.14% | 5.17 | 5.38 | 263677 | 13791.82 | 2.29% |
| 2025-04-25 | 5.52 | 5.54 | 0.00 | 0.00% | 5.52 | 5.70 | 226205 | 12709.56 | 1.96% |
| 2025-04-24 | 5.52 | 5.54 | 0.00 | 0.00% | 5.50 | 5.63 | 157545 | 8763.83 | 1.37% |
| 2025-04-23 | 5.63 | 5.54 | -0.10 | -1.77% | 5.51 | 5.66 | 218700 | 12181.09 | 1.90% |
| 2025-04-22 | 5.54 | 5.64 | 0.07 | 1.26% | 5.45 | 5.71 | 307904 | 17211.81 | 2.67% |
| 2025-04-21 | 5.41 | 5.57 | 0.13 | 2.39% | 5.37 | 5.58 | 247812 | 13616.21 | 2.15% |
| 2025-04-18 | 5.38 | 5.44 | 0.03 | 0.55% | 5.34 | 5.44 | 133954 | 7233.68 | 1.16% |
| 2025-04-17 | 5.26 | 5.41 | 0.11 | 2.08% | 5.25 | 5.47 | 157886 | 8544.75 | 1.37% |
| 2025-04-16 | 5.35 | 5.30 | -0.08 | -1.49% | 5.21 | 5.41 | 118934 | 6307.32 | 1.03% |
| 2025-04-15 | 5.40 | 5.38 | -0.01 | -0.19% | 5.33 | 5.42 | 88139 | 4732.40 | 0.77% |
| 2025-04-14 | 5.41 | 5.39 | 0.04 | 0.75% | 5.36 | 5.44 | 143200 | 7735.09 | 1.24% |
| 2025-04-11 | 5.25 | 5.35 | 0.05 | 0.94% | 5.23 | 5.37 | 137693 | 7335.47 | 1.20% |
| 2025-04-10 | 5.23 | 5.30 | 0.10 | 1.92% | 5.21 | 5.38 | 204289 | 10860.00 | 1.77% |
| 2025-04-09 | 4.96 | 5.20 | 0.15 | 2.97% | 4.82 | 5.27 | 227016 | 11518.07 | 1.97% |
| 2025-04-08 | 5.03 | 5.05 | -0.04 | -0.79% | 4.91 | 5.13 | 204838 | 10275.50 | 1.78% |
| 2025-04-07 | 5.31 | 5.09 | -0.56 | -9.91% | 5.09 | 5.35 | 204053 | 10502.32 | 1.77% |
| 2025-04-03 | 5.57 | 5.65 | -0.01 | -0.18% | 5.56 | 5.72 | 73157 | 4136.04 | 0.64% |
| 2025-04-02 | 5.67 | 5.66 | -0.01 | -0.18% | 5.64 | 5.69 | 62347 | 3535.28 | 0.54% |
| 2025-04-01 | 5.67 | 5.67 | -0.01 | -0.18% | 5.65 | 5.73 | 101757 | 5790.86 | 0.88% |
| 2025-03-31 | 5.75 | 5.68 | -0.11 | -1.90% | 5.61 | 5.75 | 133531 | 7564.03 | 1.16% |
| 2025-03-28 | 5.85 | 5.79 | -0.08 | -1.36% | 5.76 | 5.87 | 119982 | 6964.11 | 1.04% |
| 2025-03-27 | 5.90 | 5.87 | -0.01 | -0.17% | 5.86 | 5.97 | 110643 | 6546.79 | 0.96% |
| 2025-03-26 | 5.86 | 5.88 | 0.03 | 0.51% | 5.85 | 5.91 | 77935 | 4587.29 | 0.68% |
| 2025-03-25 | 5.88 | 5.85 | -0.03 | -0.51% | 5.79 | 5.92 | 105017 | 6167.40 | 0.91% |
| 2025-03-24 | 6.05 | 5.88 | -0.20 | -3.29% | 5.80 | 6.07 | 211607 | 12520.94 | 1.84% |
| 2025-03-21 | 6.05 | 6.08 | 0.05 | 0.83% | 5.91 | 6.15 | 288652 | 17360.96 | 2.51% |
| 2025-03-20 | 6.06 | 6.03 | -0.04 | -0.66% | 6.03 | 6.10 | 166794 | 10108.98 | 1.45% |
| 2025-03-19 | 6.10 | 6.07 | -0.10 | -1.62% | 6.06 | 6.13 | 238364 | 14515.98 | 2.07% |
| 2025-03-18 | 6.12 | 6.17 | 0.03 | 0.49% | 6.07 | 6.41 | 420957 | 26116.73 | 3.66% |
| 2025-03-17 | 6.09 | 6.14 | 0.06 | 0.99% | 6.06 | 6.20 | 302356 | 18498.16 | 2.63% |
| 2025-03-14 | 6.03 | 6.08 | 0.04 | 0.66% | 5.98 | 6.08 | 259903 | 15725.34 | 2.26% |
| 2025-03-13 | 6.14 | 6.04 | -0.15 | -2.42% | 5.94 | 6.14 | 377817 | 22731.58 | 3.28% |
| 2025-03-12 | 6.10 | 6.19 | 0.02 | 0.32% | 6.10 | 6.24 | 496472 | 30619.28 | 4.31% |
| 2025-03-11 | 6.28 | 6.17 | 0.22 | 3.70% | 6.11 | 6.54 | 898846 | 56222.12 | 7.81% |
| 2025-03-10 | 6.08 | 5.95 | -0.14 | -2.30% | 5.93 | 6.10 | 211246 | 12639.98 | 1.83% |
| 2025-03-07 | 6.05 | 6.09 | -0.03 | -0.49% | 5.93 | 6.16 | 445154 | 27037.75 | 3.87% |
| 2025-03-06 | 5.88 | 6.12 | 0.29 | 4.97% | 5.83 | 6.20 | 520394 | 31329.97 | 4.52% |
| 2025-03-05 | 5.92 | 5.83 | -0.07 | -1.19% | 5.74 | 5.93 | 207535 | 12051.13 | 1.80% |
| 2025-03-04 | 5.86 | 5.90 | 0.03 | 0.51% | 5.85 | 5.98 | 169765 | 9995.53 | 1.47% |
| 2025-03-03 | 5.90 | 5.87 | 0.00 | 0.00% | 5.83 | 5.98 | 219135 | 12973.09 | 1.90% |
| 2025-02-28 | 6.02 | 5.87 | -0.18 | -2.98% | 5.84 | 6.04 | 276828 | 16455.10 | 2.40% |
| 2025-02-27 | 6.06 | 6.05 | -0.05 | -0.82% | 5.97 | 6.12 | 322738 | 19455.54 | 2.80% |
| 2025-02-26 | 6.11 | 6.10 | -0.03 | -0.49% | 6.04 | 6.18 | 400209 | 24402.37 | 3.48% |
| 2025-02-25 | 6.00 | 6.13 | 0.12 | 2.00% | 5.90 | 6.31 | 638114 | 39191.61 | 5.54% |
| 2025-02-24 | 5.78 | 6.01 | 0.29 | 5.07% | 5.74 | 6.05 | 581268 | 34564.09 | 5.05% |
| 2025-02-21 | 5.59 | 5.72 | 0.14 | 2.51% | 5.51 | 5.72 | 261282 | 14719.16 | 2.27% |
| 2025-02-20 | 5.56 | 5.58 | 0.02 | 0.36% | 5.49 | 5.60 | 182362 | 10139.87 | 1.58% |
| 2025-02-19 | 5.53 | 5.56 | 0.05 | 0.91% | 5.48 | 5.58 | 185121 | 10253.04 | 1.61% |
| 2025-02-18 | 5.72 | 5.51 | -0.22 | -3.84% | 5.49 | 5.72 | 266667 | 14908.77 | 2.32% |
| 2025-02-17 | 5.69 | 5.73 | 0.03 | 0.53% | 5.67 | 5.83 | 273080 | 15728.59 | 2.37% |
| 2025-02-14 | 5.70 | 5.70 | -0.04 | -0.70% | 5.63 | 5.83 | 295359 | 16778.28 | 2.57% |
| 2025-02-13 | 5.82 | 5.74 | -0.05 | -0.86% | 5.73 | 5.86 | 289323 | 16764.16 | 2.51% |
| 2025-02-12 | 5.73 | 5.79 | 0.02 | 0.35% | 5.68 | 5.79 | 301984 | 17328.87 | 2.62% |
| 2025-02-11 | 5.59 | 5.77 | 0.20 | 3.59% | 5.45 | 5.94 | 492565 | 27989.48 | 4.28% |
| 2025-02-10 | 5.47 | 5.57 | 0.11 | 2.01% | 5.46 | 5.58 | 271280 | 15013.75 | 2.36% |
| 2025-02-07 | 5.39 | 5.46 | 0.07 | 1.30% | 5.35 | 5.53 | 330924 | 18050.35 | 2.87% |
| 2025-02-06 | 5.26 | 5.39 | 0.11 | 2.08% | 5.20 | 5.41 | 289821 | 15404.30 | 2.52% |
| 2025-02-05 | 5.22 | 5.28 | 0.11 | 2.13% | 5.16 | 5.29 | 181766 | 9532.91 | 1.58% |
| 2025-01-27 | 5.25 | 5.17 | -0.07 | -1.34% | 5.16 | 5.32 | 167300 | 8765.38 | 1.45% |
| 2025-01-24 | 5.23 | 5.24 | -0.01 | -0.19% | 5.19 | 5.28 | 173940 | 9114.03 | 1.51% |
| 2025-01-23 | 5.25 | 5.25 | 0.05 | 0.96% | 5.23 | 5.36 | 230944 | 12248.82 | 2.01% |
| 2025-01-22 | 5.31 | 5.20 | -0.12 | -2.26% | 5.18 | 5.31 | 182517 | 9545.43 | 1.59% |
| 2025-01-21 | 5.36 | 5.32 | 0.00 | 0.00% | 5.25 | 5.43 | 275671 | 14736.46 | 2.39% |
| 2025-01-20 | 5.33 | 5.32 | 0.05 | 0.95% | 5.22 | 5.39 | 217876 | 11606.40 | 1.89% |
| 2025-01-17 | 5.24 | 5.27 | 0.00 | 0.00% | 5.18 | 5.32 | 179579 | 9460.65 | 1.56% |
| 2025-01-16 | 5.28 | 5.27 | 0.00 | 0.00% | 5.22 | 5.38 | 189828 | 10062.64 | 1.65% |
| 2025-01-15 | 5.28 | 5.27 | -0.02 | -0.38% | 5.23 | 5.33 | 182421 | 9620.36 | 1.58% |
| 2025-01-14 | 5.09 | 5.29 | 0.19 | 3.73% | 5.09 | 5.31 | 283436 | 14830.60 | 2.46% |
| 2025-01-13 | 5.00 | 5.10 | 0.00 | 0.00% | 4.93 | 5.12 | 165416 | 8344.66 | 1.44% |
| 2025-01-10 | 5.28 | 5.10 | -0.18 | -3.41% | 5.09 | 5.31 | 214009 | 11131.01 | 1.86% |
| 2025-01-09 | 5.24 | 5.28 | 0.00 | 0.00% | 5.22 | 5.33 | 193684 | 10239.99 | 1.68% |
| 2025-01-08 | 5.38 | 5.28 | -0.11 | -2.04% | 5.13 | 5.38 | 263444 | 13851.51 | 2.29% |
| 2025-01-07 | 5.30 | 5.39 | 0.09 | 1.70% | 5.24 | 5.40 | 261956 | 13914.94 | 2.28% |
| 2025-01-06 | 5.45 | 5.30 | -0.16 | -2.93% | 5.20 | 5.45 | 301186 | 15942.07 | 2.62% |
| 2025-01-03 | 5.94 | 5.46 | -0.51 | -8.54% | 5.43 | 5.97 | 464447 | 26168.94 | 4.03% |
| 2025-01-02 | 6.11 | 5.97 | -0.24 | -3.86% | 5.84 | 6.26 | 450290 | 27277.50 | 3.91% |
| 2024-12-31 | 6.60 | 6.21 | -0.42 | -6.33% | 6.20 | 6.67 | 526273 | 33545.48 | 4.57% |
| 2024-12-30 | 6.64 | 6.63 | -0.08 | -1.19% | 6.50 | 6.87 | 579467 | 38530.06 | 5.03% |
上证大盘股票行情在线 K线走势图
