苏农银行(603323)股票行情
苏农银行(603323)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 | 5.34 | 5.35 | 0.01 | 0.19% | 5.30 | 5.40 | 226273 | 12120.02 | 1.12% |
| 2025-07-31 | 5.44 | 5.34 | -0.10 | -1.84% | 5.31 | 5.46 | 340015 | 18196.19 | 1.68% |
| 2025-07-30 | 5.42 | 5.44 | 0.02 | 0.37% | 5.41 | 5.50 | 310708 | 16956.49 | 1.54% |
| 2025-07-29 | 5.51 | 5.42 | -0.08 | -1.45% | 5.40 | 5.53 | 301399 | 16383.40 | 1.49% |
| 2025-07-28 | 5.50 | 5.50 | 0.01 | 0.18% | 5.48 | 5.56 | 294571 | 16270.90 | 1.46% |
| 2025-07-25 | 5.50 | 5.49 | 0.00 | 0.00% | 5.48 | 5.54 | 209424 | 11545.14 | 1.04% |
| 2025-07-24 | 5.55 | 5.49 | -0.08 | -1.44% | 5.47 | 5.57 | 342641 | 18828.22 | 1.70% |
| 2025-07-23 | 5.51 | 5.57 | 0.04 | 0.72% | 5.51 | 5.62 | 306461 | 17067.92 | 1.52% |
| 2025-07-22 | 5.57 | 5.53 | -0.05 | -0.90% | 5.43 | 5.58 | 414124 | 22778.83 | 2.05% |
| 2025-07-21 | 5.63 | 5.58 | -0.06 | -1.06% | 5.57 | 5.68 | 265849 | 14919.14 | 1.32% |
| 2025-07-18 | 5.59 | 5.64 | 0.05 | 0.89% | 5.57 | 5.65 | 256028 | 14375.78 | 1.27% |
| 2025-07-17 | 5.57 | 5.59 | 0.01 | 0.18% | 5.53 | 5.62 | 216647 | 12067.17 | 1.07% |
| 2025-07-16 | 5.63 | 5.58 | -0.06 | -1.06% | 5.52 | 5.66 | 398069 | 22139.53 | 1.97% |
| 2025-07-15 | 5.76 | 5.64 | -0.10 | -1.74% | 5.63 | 5.78 | 347471 | 19748.73 | 1.72% |
| 2025-07-14 | 5.71 | 5.74 | 0.03 | 0.53% | 5.69 | 5.81 | 438995 | 25325.14 | 2.17% |
| 2025-07-11 | 5.86 | 5.71 | -0.14 | -2.39% | 5.70 | 5.89 | 653012 | 37817.74 | 3.24% |
| 2025-07-10 | 5.80 | 5.85 | 0.05 | 0.86% | 5.79 | 5.88 | 449478 | 26271.22 | 2.23% |
| 2025-07-09 | 5.72 | 5.80 | 0.08 | 1.40% | 5.69 | 5.81 | 418776 | 24179.63 | 2.07% |
| 2025-07-08 | 5.80 | 5.72 | -0.08 | -1.38% | 5.67 | 5.82 | 460726 | 26360.82 | 2.28% |
| 2025-07-07 | 5.76 | 5.80 | 0.03 | 0.52% | 5.72 | 5.86 | 374730 | 21706.97 | 1.86% |
| 2025-07-04 | 5.71 | 5.77 | 0.05 | 0.87% | 5.68 | 5.82 | 493065 | 28475.96 | 2.44% |
| 2025-07-03 | 5.72 | 5.72 | 0.02 | 0.35% | 5.68 | 5.77 | 286289 | 16365.16 | 1.42% |
| 2025-07-02 | 5.67 | 5.70 | 0.01 | 0.18% | 5.66 | 5.77 | 366114 | 20982.93 | 1.81% |
| 2025-07-01 | 5.62 | 5.69 | 0.08 | 1.43% | 5.61 | 5.71 | 423969 | 24061.06 | 2.10% |
| 2025-06-30 | 5.67 | 5.61 | -0.10 | -1.75% | 5.55 | 5.68 | 572806 | 32085.64 | 2.84% |
| 2025-06-27 | 5.85 | 5.71 | -0.17 | -2.89% | 5.65 | 5.97 | 835848 | 48443.55 | 4.14% |
| 2025-06-26 | 5.77 | 5.88 | 0.08 | 1.38% | 5.72 | 5.92 | 589768 | 34310.07 | 2.92% |
| 2025-06-25 | 5.74 | 5.80 | 0.03 | 0.52% | 5.67 | 5.82 | 602202 | 34605.70 | 2.98% |
| 2025-06-24 | 5.81 | 5.77 | -0.07 | -1.20% | 5.68 | 5.81 | 835256 | 48041.16 | 4.14% |
| 2025-06-23 | 5.85 | 5.84 | -0.04 | -0.68% | 5.71 | 5.90 | 615561 | 35724.95 | 3.05% |
| 2025-06-20 | 5.88 | 5.88 | 0.00 | 0.00% | 5.75 | 5.90 | 637660 | 37205.82 | 3.16% |
| 2025-06-19 | 5.91 | 5.88 | -0.03 | -0.51% | 5.82 | 5.94 | 435265 | 25506.09 | 2.16% |
| 2025-06-18 | 5.84 | 5.91 | 0.07 | 1.20% | 5.77 | 5.91 | 503601 | 29451.03 | 2.49% |
| 2025-06-17 | 5.72 | 5.84 | 0.12 | 2.10% | 5.70 | 5.88 | 686336 | 39939.78 | 3.40% |
| 2025-06-16 | 5.54 | 5.72 | 0.18 | 3.25% | 5.51 | 5.72 | 536522 | 30145.59 | 2.66% |
| 2025-06-13 | 5.61 | 5.54 | -0.07 | -1.25% | 5.52 | 5.68 | 676092 | 37796.38 | 3.35% |
| 2025-06-12 | 5.54 | 5.61 | 0.11 | 2.00% | 5.50 | 5.62 | 613968 | 34149.20 | 3.04% |
| 2025-06-11 | 6.19 | 6.23 | 0.04 | 0.65% | 6.15 | 6.26 | 465832 | 28968.23 | 2.54% |
| 2025-06-10 | 6.11 | 6.19 | 0.06 | 0.98% | 6.09 | 6.20 | 477193 | 29392.64 | 2.60% |
| 2025-06-09 | 6.17 | 6.13 | -0.03 | -0.49% | 6.06 | 6.19 | 531159 | 32488.77 | 2.89% |
| 2025-06-06 | 6.08 | 6.16 | 0.10 | 1.65% | 6.07 | 6.19 | 454096 | 27885.22 | 2.47% |
| 2025-06-05 | 6.16 | 6.06 | -0.11 | -1.78% | 6.03 | 6.20 | 575190 | 35044.42 | 3.13% |
| 2025-06-04 | 6.13 | 6.17 | 0.02 | 0.33% | 6.11 | 6.21 | 527302 | 32465.02 | 2.87% |
| 2025-06-03 | 6.03 | 6.15 | 0.12 | 1.99% | 6.01 | 6.16 | 618553 | 37706.51 | 3.37% |
| 2025-05-30 | 5.89 | 6.03 | 0.15 | 2.55% | 5.89 | 6.03 | 635715 | 37998.00 | 3.46% |
| 2025-05-29 | 5.91 | 5.88 | -0.05 | -0.84% | 5.85 | 5.94 | 502741 | 29566.94 | 2.74% |
| 2025-05-28 | 5.83 | 5.93 | 0.10 | 1.72% | 5.79 | 5.93 | 429855 | 25266.06 | 2.34% |
| 2025-05-27 | 5.77 | 5.83 | 0.06 | 1.04% | 5.77 | 5.84 | 368383 | 21383.89 | 2.01% |
| 2025-05-26 | 5.73 | 5.77 | 0.06 | 1.05% | 5.66 | 5.82 | 563327 | 32375.00 | 3.07% |
| 2025-05-23 | 5.71 | 5.71 | 0.02 | 0.35% | 5.69 | 5.84 | 624412 | 35891.75 | 3.40% |
| 2025-05-22 | 5.60 | 5.69 | 0.11 | 1.97% | 5.59 | 5.71 | 549791 | 31103.03 | 3.00% |
| 2025-05-21 | 5.52 | 5.58 | 0.08 | 1.45% | 5.50 | 5.59 | 269604 | 14990.88 | 1.47% |
| 2025-05-20 | 5.50 | 5.50 | 0.00 | 0.00% | 5.48 | 5.56 | 313269 | 17280.08 | 1.71% |
| 2025-05-19 | 5.51 | 5.50 | -0.01 | -0.18% | 5.48 | 5.57 | 350027 | 19330.19 | 1.91% |
| 2025-05-16 | 5.53 | 5.51 | -0.02 | -0.36% | 5.47 | 5.56 | 312740 | 17217.07 | 1.70% |
| 2025-05-15 | 5.58 | 5.53 | -0.06 | -1.07% | 5.52 | 5.65 | 461157 | 25708.92 | 2.51% |
| 2025-05-14 | 5.52 | 5.59 | 0.07 | 1.27% | 5.48 | 5.63 | 484162 | 26890.26 | 2.64% |
| 2025-05-13 | 5.44 | 5.52 | 0.12 | 2.22% | 5.37 | 5.53 | 592282 | 32307.63 | 3.23% |
| 2025-05-12 | 5.37 | 5.40 | 0.02 | 0.37% | 5.36 | 5.47 | 488821 | 26497.48 | 2.66% |
| 2025-05-09 | 5.31 | 5.38 | 0.07 | 1.32% | 5.30 | 5.38 | 432861 | 23167.71 | 2.36% |
| 2025-05-08 | 5.22 | 5.31 | 0.08 | 1.53% | 5.21 | 5.31 | 399127 | 21031.05 | 2.18% |
| 2025-05-07 | 5.20 | 5.23 | 0.06 | 1.16% | 5.19 | 5.24 | 403468 | 21049.00 | 2.20% |
| 2025-05-06 | 5.26 | 5.17 | -0.07 | -1.34% | 5.15 | 5.29 | 609256 | 31651.36 | 3.32% |
| 2025-04-30 | 5.28 | 5.24 | 0.00 | 0.00% | 5.22 | 5.34 | 567988 | 30033.29 | 3.10% |
| 2025-04-29 | 5.26 | 5.24 | -0.04 | -0.76% | 5.22 | 5.30 | 345488 | 18165.09 | 1.88% |
| 2025-04-28 | 5.28 | 5.28 | 0.03 | 0.57% | 5.23 | 5.30 | 309138 | 16295.85 | 1.68% |
| 2025-04-25 | 5.19 | 5.25 | 0.07 | 1.35% | 5.18 | 5.26 | 318178 | 16627.28 | 1.73% |
| 2025-04-24 | 5.13 | 5.18 | 0.05 | 0.97% | 5.13 | 5.20 | 261315 | 13523.60 | 1.42% |
| 2025-04-23 | 5.18 | 5.13 | -0.05 | -0.97% | 5.13 | 5.19 | 229224 | 11821.05 | 1.25% |
| 2025-04-22 | 5.13 | 5.18 | 0.05 | 0.97% | 5.13 | 5.19 | 219092 | 11316.03 | 1.19% |
| 2025-04-21 | 5.17 | 5.13 | -0.04 | -0.77% | 5.12 | 5.25 | 394470 | 20428.17 | 2.15% |
| 2025-04-18 | 5.14 | 5.17 | 0.03 | 0.58% | 5.13 | 5.19 | 267468 | 13820.62 | 1.46% |
| 2025-04-17 | 5.11 | 5.14 | 0.03 | 0.59% | 5.08 | 5.17 | 267096 | 13717.40 | 1.46% |
| 2025-04-16 | 5.05 | 5.11 | 0.05 | 0.99% | 5.05 | 5.11 | 287000 | 14580.39 | 1.56% |
| 2025-04-15 | 5.01 | 5.06 | 0.05 | 1.00% | 5.01 | 5.07 | 258950 | 13058.20 | 1.41% |
| 2025-04-14 | 5.00 | 5.01 | 0.02 | 0.40% | 5.00 | 5.04 | 268899 | 13486.72 | 1.47% |
| 2025-04-11 | 4.99 | 4.99 | -0.02 | -0.40% | 4.95 | 5.00 | 288781 | 14373.79 | 1.57% |
| 2025-04-10 | 5.01 | 5.01 | 0.04 | 0.80% | 4.98 | 5.05 | 372756 | 18726.32 | 2.03% |
| 2025-04-09 | 4.96 | 4.97 | -0.03 | -0.60% | 4.85 | 4.99 | 459918 | 22630.83 | 2.51% |
| 2025-04-08 | 4.95 | 5.00 | 0.10 | 2.04% | 4.95 | 5.07 | 516520 | 25823.95 | 2.81% |
上证大盘股票行情在线 K线走势图
