苏州科达(603660)股票行情
苏州科达(603660)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 |
|---|
| 2025-12-18 | 9.99 | 9.92 | -0.09 | -0.90% | 9.83 | 10.15 | 140819 | 14086.87 | 2.46% |
| 2025-12-17 | 9.90 | 10.01 | 0.09 | 0.91% | 9.83 | 10.12 | 187245 | 18689.29 | 3.28% |
| 2025-12-16 | 10.21 | 9.92 | -0.44 | -4.25% | 9.90 | 10.41 | 214055 | 21593.10 | 3.75% |
| 2025-12-15 | 10.40 | 10.36 | -0.09 | -0.86% | 10.13 | 10.48 | 203467 | 20938.55 | 3.56% |
| 2025-12-12 | 10.20 | 10.45 | 0.26 | 2.55% | 10.04 | 10.69 | 315488 | 33044.24 | 5.52% |
| 2025-12-11 | 10.38 | 10.19 | -0.14 | -1.36% | 10.12 | 10.39 | 191353 | 19564.30 | 3.35% |
| 2025-12-10 | 10.11 | 10.33 | 0.19 | 1.87% | 9.96 | 10.39 | 249121 | 25462.29 | 4.36% |
| 2025-12-09 | 10.22 | 10.14 | -0.08 | -0.78% | 10.00 | 10.45 | 330608 | 33787.20 | 5.78% |
| 2025-12-08 | 9.62 | 10.22 | 0.63 | 6.57% | 9.61 | 10.40 | 338771 | 34318.04 | 5.93% |
| 2025-12-05 | 9.51 | 9.59 | 0.09 | 0.95% | 9.29 | 9.65 | 154413 | 14611.19 | 2.70% |
| 2025-12-04 | 9.60 | 9.50 | -0.15 | -1.55% | 9.37 | 9.70 | 158104 | 15001.66 | 2.77% |
| 2025-12-03 | 9.85 | 9.65 | -0.23 | -2.33% | 9.47 | 9.96 | 216284 | 20906.59 | 3.76% |
| 2025-12-02 | 10.03 | 9.88 | -0.17 | -1.69% | 9.52 | 10.03 | 250948 | 24600.21 | 4.37% |
| 2025-12-01 | 9.96 | 10.05 | 0.30 | 3.08% | 9.78 | 10.29 | 373288 | 37688.29 | 6.49% |
| 2025-11-28 | 9.90 | 9.75 | -0.10 | -1.02% | 9.57 | 10.13 | 218669 | 21384.74 | 3.80% |
| 2025-11-27 | 9.90 | 9.85 | -0.18 | -1.79% | 9.83 | 10.26 | 227483 | 22850.04 | 3.96% |
| 2025-11-26 | 10.24 | 10.03 | -0.02 | -0.20% | 9.96 | 10.24 | 195742 | 19713.01 | 3.41% |
| 2025-11-25 | 10.00 | 10.05 | 0.15 | 1.52% | 9.90 | 10.40 | 273685 | 27800.48 | 4.76% |
| 2025-11-24 | 10.15 | 9.90 | -0.09 | -0.90% | 9.73 | 10.18 | 307401 | 30497.00 | 5.35% |
| 2025-11-21 | 10.30 | 9.99 | -0.55 | -5.22% | 9.90 | 10.55 | 437811 | 44477.95 | 7.62% |
| 2025-11-20 | 10.12 | 10.54 | 0.44 | 4.36% | 10.11 | 10.86 | 525151 | 55853.45 | 9.14% |
| 2025-11-19 | 10.29 | 10.10 | -0.27 | -2.60% | 10.00 | 10.38 | 379242 | 38405.07 | 6.60% |
| 2025-11-18 | 10.10 | 10.37 | 0.20 | 1.97% | 10.00 | 10.75 | 595296 | 61973.89 | 10.36% |
| 2025-11-17 | 9.49 | 10.17 | 0.66 | 6.94% | 9.45 | 10.46 | 658218 | 67159.21 | 11.45% |
| 2025-11-14 | 9.47 | 9.51 | 0.14 | 1.49% | 9.36 | 9.77 | 332770 | 31893.19 | 5.79% |
| 2025-11-13 | 9.28 | 9.37 | 0.04 | 0.43% | 9.10 | 9.40 | 285227 | 26357.45 | 4.96% |
| 2025-11-12 | 9.09 | 9.33 | 0.28 | 3.09% | 9.09 | 9.54 | 398142 | 37093.53 | 6.93% |
| 2025-11-11 | 8.78 | 9.05 | 0.27 | 3.08% | 8.74 | 9.18 | 253606 | 22762.76 | 4.41% |
| 2025-11-10 | 8.84 | 8.78 | -0.13 | -1.46% | 8.73 | 8.95 | 152749 | 13433.36 | 2.66% |
| 2025-11-07 | 8.94 | 8.91 | -0.08 | -0.89% | 8.75 | 8.98 | 167745 | 14852.02 | 2.92% |
| 2025-11-06 | 8.83 | 8.99 | 0.14 | 1.58% | 8.73 | 9.00 | 172924 | 15369.38 | 3.01% |
| 2025-11-05 | 8.60 | 8.85 | 0.11 | 1.26% | 8.58 | 9.10 | 246470 | 21803.22 | 4.29% |
| 2025-11-04 | 8.76 | 8.74 | -0.09 | -1.02% | 8.63 | 8.80 | 143224 | 12469.40 | 2.49% |
| 2025-11-03 | 8.69 | 8.83 | 0.15 | 1.73% | 8.59 | 8.92 | 206006 | 18029.68 | 3.58% |
| 2025-10-31 | 8.54 | 8.68 | 0.02 | 0.23% | 8.49 | 8.82 | 224447 | 19484.13 | 3.91% |
| 2025-10-30 | 8.56 | 8.66 | 0.08 | 0.93% | 8.49 | 8.87 | 236961 | 20555.79 | 4.12% |
| 2025-10-29 | 8.60 | 8.58 | -0.09 | -1.04% | 8.53 | 8.73 | 182510 | 15737.93 | 3.18% |
| 2025-10-28 | 8.46 | 8.67 | 0.18 | 2.12% | 8.44 | 8.81 | 291937 | 25365.51 | 5.08% |
| 2025-10-27 | 8.44 | 8.49 | 0.06 | 0.71% | 8.39 | 8.74 | 216866 | 18481.39 | 3.77% |
| 2025-10-24 | 8.54 | 8.43 | -0.03 | -0.35% | 8.33 | 8.54 | 224426 | 18913.79 | 3.90% |
| 2025-10-23 | 8.24 | 8.46 | 0.16 | 1.93% | 8.15 | 8.59 | 204517 | 17024.17 | 3.56% |
| 2025-10-22 | 8.45 | 8.30 | -0.13 | -1.54% | 8.25 | 8.45 | 110934 | 9245.18 | 1.93% |
| 2025-10-21 | 8.15 | 8.43 | 0.32 | 3.95% | 8.02 | 8.53 | 224435 | 18646.68 | 4.07% |
| 2025-10-20 | 7.80 | 8.11 | 0.36 | 4.65% | 7.79 | 8.23 | 204540 | 16548.37 | 3.71% |
| 2025-10-17 | 8.02 | 7.75 | -0.26 | -3.25% | 7.70 | 8.09 | 156059 | 12304.43 | 2.83% |
| 2025-10-16 | 8.18 | 8.01 | -0.18 | -2.20% | 7.99 | 8.23 | 144413 | 11680.58 | 2.62% |
| 2025-10-15 | 8.02 | 8.19 | 0.18 | 2.25% | 7.90 | 8.21 | 187950 | 15240.82 | 3.41% |
| 2025-10-14 | 8.40 | 8.01 | -0.31 | -3.73% | 7.98 | 8.47 | 246422 | 20028.93 | 4.47% |
| 2025-10-13 | 8.00 | 8.32 | -0.07 | -0.83% | 7.78 | 8.49 | 213966 | 17635.06 | 3.88% |
| 2025-10-10 | 8.48 | 8.39 | -0.22 | -2.56% | 8.33 | 8.70 | 279697 | 23778.48 | 5.08% |
| 2025-10-09 | 8.26 | 8.61 | 0.55 | 6.82% | 8.16 | 8.86 | 453691 | 39146.75 | 8.31% |
| 2025-09-30 | 8.01 | 8.06 | 0.05 | 0.62% | 8.00 | 8.16 | 121809 | 9817.87 | 2.23% |
| 2025-09-29 | 7.93 | 8.01 | 0.10 | 1.26% | 7.88 | 8.26 | 163817 | 13215.73 | 3.00% |
| 2025-09-26 | 8.20 | 7.91 | -0.33 | -4.00% | 7.90 | 8.24 | 149860 | 12042.21 | 2.75% |
| 2025-09-25 | 8.14 | 8.24 | 0.10 | 1.23% | 8.10 | 8.60 | 227474 | 19038.84 | 4.17% |
| 2025-09-24 | 8.01 | 8.14 | 0.12 | 1.50% | 7.86 | 8.15 | 125421 | 10104.33 | 2.30% |
| 2025-09-23 | 8.15 | 8.02 | -0.13 | -1.60% | 7.72 | 8.15 | 243659 | 19260.83 | 4.46% |
| 2025-09-22 | 8.34 | 8.15 | -0.07 | -0.85% | 8.08 | 8.35 | 132517 | 10799.95 | 2.49% |
| 2025-09-19 | 8.07 | 8.22 | 0.13 | 1.61% | 8.07 | 8.40 | 277391 | 22896.94 | 5.21% |
| 2025-09-18 | 8.45 | 8.09 | -0.38 | -4.49% | 8.03 | 8.46 | 357376 | 29432.32 | 6.71% |
| 2025-09-17 | 8.55 | 8.47 | -0.21 | -2.42% | 8.42 | 8.65 | 208214 | 17746.14 | 3.91% |
| 2025-09-16 | 8.42 | 8.68 | 0.24 | 2.84% | 8.38 | 8.71 | 315832 | 26987.20 | 5.93% |
| 2025-09-15 | 8.41 | 8.44 | 0.00 | 0.00% | 8.27 | 8.50 | 211682 | 17765.50 | 3.98% |
| 2025-09-12 | 8.75 | 8.44 | -0.23 | -2.65% | 8.41 | 8.78 | 305786 | 26155.34 | 5.74% |
| 2025-09-11 | 8.63 | 8.67 | 0.04 | 0.46% | 8.48 | 8.73 | 239537 | 20643.51 | 4.50% |
| 2025-09-10 | 8.65 | 8.63 | -0.06 | -0.69% | 8.58 | 8.81 | 219662 | 19073.24 | 4.13% |
| 2025-09-09 | 8.53 | 8.69 | 0.12 | 1.40% | 8.52 | 8.88 | 396725 | 34581.00 | 7.45% |
| 2025-09-08 | 8.51 | 8.57 | 0.05 | 0.59% | 8.40 | 8.68 | 246875 | 21042.19 | 4.64% |
| 2025-09-05 | 8.32 | 8.52 | 0.20 | 2.40% | 8.17 | 8.54 | 287795 | 24231.04 | 5.41% |
| 2025-09-04 | 8.61 | 8.32 | -0.18 | -2.12% | 8.14 | 8.65 | 406492 | 34169.44 | 7.63% |
| 2025-09-03 | 8.64 | 8.50 | -0.13 | -1.51% | 8.46 | 8.88 | 482184 | 41802.03 | 9.06% |
| 2025-09-02 | 8.84 | 8.63 | -0.25 | -2.82% | 8.46 | 8.96 | 1010357 | 87610.81 | 18.98% |
| 2025-09-01 | 8.11 | 8.88 | 0.81 | 10.04% | 8.11 | 8.88 | 339544 | 29635.39 | 6.38% |
| 2025-08-29 | 8.18 | 8.07 | -0.09 | -1.10% | 8.06 | 8.28 | 214623 | 17474.67 | 4.03% |
| 2025-08-28 | 7.99 | 8.16 | 0.12 | 1.49% | 7.84 | 8.16 | 266194 | 21388.51 | 5.00% |
| 2025-08-27 | 8.41 | 8.04 | -0.35 | -4.17% | 8.03 | 8.65 | 388000 | 31993.30 | 7.29% |
| 2025-08-26 | 8.29 | 8.39 | 0.09 | 1.08% | 8.23 | 8.48 | 271338 | 22641.13 | 5.10% |
| 2025-08-25 | 8.34 | 8.30 | 0.02 | 0.24% | 8.24 | 8.46 | 341667 | 28420.19 | 6.42% |
| 2025-08-22 | 7.98 | 8.28 | 0.30 | 3.76% | 7.96 | 8.31 | 374892 | 30638.56 | 7.04% |
| 2025-08-21 | 8.07 | 7.98 | -0.03 | -0.37% | 7.94 | 8.10 | 217038 | 17365.72 | 4.08% |
上证大盘股票行情在线 K线走势图
苏州科达(603660)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
