苏博特(603916)股票行情
苏博特(603916)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 | 11.44 | 11.40 | -0.03 | -0.26% | 11.31 | 11.52 | 166251 | 18971.96 | 3.96% |
| 2025-07-31 | 11.80 | 11.43 | -0.44 | -3.71% | 11.36 | 11.86 | 326585 | 37631.88 | 7.77% |
| 2025-07-30 | 11.86 | 11.87 | -0.19 | -1.58% | 11.82 | 12.47 | 418146 | 50386.52 | 9.95% |
| 2025-07-29 | 11.74 | 12.06 | 0.44 | 3.79% | 11.47 | 12.33 | 528067 | 62494.91 | 12.56% |
| 2025-07-28 | 12.04 | 11.62 | -0.97 | -7.70% | 11.58 | 12.12 | 520398 | 61374.17 | 12.38% |
| 2025-07-25 | 13.72 | 12.59 | -1.40 | -10.01% | 12.59 | 14.07 | 795171 | 104477.60 | 18.92% |
| 2025-07-24 | 13.99 | 13.99 | 1.27 | 9.98% | 13.81 | 13.99 | 592193 | 82798.16 | 14.09% |
| 2025-07-23 | 12.72 | 12.72 | 1.16 | 10.03% | 12.72 | 12.72 | 12218 | 1554.18 | 0.29% |
| 2025-07-22 | 11.56 | 11.56 | 1.05 | 9.99% | 11.56 | 11.56 | 14584 | 1685.91 | 0.35% |
| 2025-07-21 | 10.51 | 10.51 | 0.96 | 10.05% | 10.51 | 10.51 | 18653 | 1960.44 | 0.44% |
| 2025-07-18 | 9.56 | 9.55 | 0.00 | 0.00% | 9.46 | 9.64 | 40660 | 3867.74 | 0.97% |
| 2025-07-17 | 9.45 | 9.55 | 0.11 | 1.17% | 9.38 | 9.65 | 66592 | 6322.85 | 1.58% |
| 2025-07-16 | 9.60 | 9.44 | -0.15 | -1.56% | 9.39 | 9.60 | 56109 | 5314.76 | 1.33% |
| 2025-07-15 | 9.60 | 9.59 | -0.05 | -0.52% | 9.45 | 9.66 | 56686 | 5421.71 | 1.35% |
| 2025-07-14 | 9.36 | 9.64 | 0.30 | 3.21% | 9.33 | 9.69 | 82219 | 7854.81 | 1.96% |
| 2025-07-11 | 9.48 | 9.34 | -0.07 | -0.74% | 9.24 | 9.48 | 53338 | 4975.16 | 1.27% |
| 2025-07-10 | 9.25 | 9.41 | 0.16 | 1.73% | 9.21 | 9.53 | 68444 | 6422.40 | 1.63% |
| 2025-07-09 | 9.33 | 9.25 | -0.09 | -0.96% | 9.21 | 9.37 | 37179 | 3443.26 | 0.88% |
| 2025-07-08 | 9.24 | 9.34 | 0.09 | 0.97% | 9.19 | 9.35 | 65228 | 6046.89 | 1.55% |
| 2025-07-07 | 9.14 | 9.25 | 0.13 | 1.43% | 9.05 | 9.26 | 54097 | 4958.79 | 1.29% |
| 2025-07-04 | 9.25 | 9.12 | -0.07 | -0.76% | 9.09 | 9.25 | 45035 | 4120.57 | 1.07% |
| 2025-07-03 | 9.13 | 9.19 | 0.07 | 0.77% | 9.10 | 9.29 | 40423 | 3711.08 | 0.96% |
| 2025-07-02 | 9.22 | 9.12 | -0.03 | -0.33% | 9.04 | 9.22 | 35783 | 3254.69 | 0.85% |
| 2025-07-01 | 9.18 | 9.15 | 0.09 | 0.99% | 9.05 | 9.26 | 57019 | 5219.37 | 1.36% |
| 2025-06-30 | 9.12 | 9.06 | -0.03 | -0.33% | 8.91 | 9.12 | 43704 | 3939.31 | 1.04% |
| 2025-06-27 | 8.98 | 9.09 | 0.13 | 1.45% | 8.98 | 9.24 | 57669 | 5266.26 | 1.37% |
| 2025-06-26 | 8.84 | 8.96 | 0.14 | 1.59% | 8.74 | 9.15 | 67284 | 6026.04 | 1.60% |
| 2025-06-25 | 8.92 | 8.82 | -0.04 | -0.45% | 8.78 | 8.93 | 54923 | 4851.18 | 1.31% |
| 2025-06-24 | 8.70 | 8.86 | 0.17 | 1.96% | 8.68 | 8.90 | 42365 | 3743.11 | 1.01% |
| 2025-06-23 | 8.58 | 8.69 | 0.07 | 0.81% | 8.55 | 8.76 | 57020 | 4956.15 | 1.36% |
| 2025-06-20 | 8.67 | 8.62 | -0.07 | -0.81% | 8.60 | 8.81 | 40024 | 3473.93 | 0.95% |
| 2025-06-19 | 8.85 | 8.69 | -0.17 | -1.92% | 8.60 | 8.90 | 60994 | 5320.95 | 1.45% |
| 2025-06-18 | 9.10 | 8.86 | -0.26 | -2.85% | 8.82 | 9.15 | 67493 | 6012.34 | 1.61% |
| 2025-06-17 | 9.29 | 9.12 | -0.18 | -1.94% | 9.06 | 9.45 | 76446 | 7032.86 | 1.82% |
| 2025-06-16 | 8.98 | 9.30 | 0.28 | 3.10% | 8.98 | 9.58 | 110759 | 10274.18 | 2.64% |
| 2025-06-13 | 9.17 | 9.02 | -0.12 | -1.31% | 8.97 | 9.17 | 65733 | 5941.92 | 1.56% |
| 2025-06-12 | 9.19 | 9.14 | -0.03 | -0.33% | 9.11 | 9.30 | 48388 | 4439.07 | 1.15% |
| 2025-06-11 | 9.27 | 9.27 | -0.03 | -0.32% | 9.24 | 9.39 | 59319 | 5510.70 | 1.41% |
| 2025-06-10 | 9.50 | 9.30 | -0.28 | -2.92% | 9.26 | 9.60 | 129017 | 12146.69 | 3.07% |
| 2025-06-09 | 9.35 | 9.58 | 0.39 | 4.24% | 9.22 | 9.65 | 183220 | 17339.98 | 4.36% |
| 2025-06-06 | 8.87 | 9.19 | 0.36 | 4.08% | 8.83 | 9.22 | 134003 | 12158.33 | 3.19% |
| 2025-06-05 | 8.80 | 8.83 | -0.03 | -0.34% | 8.76 | 8.92 | 44796 | 3956.39 | 1.07% |
| 2025-06-04 | 8.87 | 8.86 | 0.02 | 0.23% | 8.80 | 8.97 | 47676 | 4224.01 | 1.13% |
| 2025-06-03 | 8.80 | 8.84 | 0.05 | 0.57% | 8.62 | 9.09 | 137729 | 12208.96 | 3.28% |
| 2025-05-30 | 8.71 | 8.79 | 0.07 | 0.80% | 8.58 | 8.80 | 74065 | 6426.00 | 1.76% |
| 2025-05-29 | 8.67 | 8.72 | 0.05 | 0.58% | 8.62 | 8.82 | 53437 | 4655.60 | 1.27% |
| 2025-05-28 | 8.75 | 8.67 | -0.04 | -0.46% | 8.63 | 8.75 | 39274 | 3415.21 | 0.93% |
| 2025-05-27 | 8.69 | 8.71 | -0.01 | -0.11% | 8.60 | 8.73 | 51788 | 4485.51 | 1.23% |
| 2025-05-26 | 8.67 | 8.72 | 0.05 | 0.58% | 8.60 | 8.82 | 53814 | 4686.24 | 1.28% |
| 2025-05-23 | 8.70 | 8.67 | -0.08 | -0.91% | 8.66 | 8.78 | 50465 | 4400.15 | 1.20% |
| 2025-05-22 | 8.82 | 8.75 | -0.07 | -0.79% | 8.70 | 8.89 | 45793 | 4023.56 | 1.09% |
| 2025-05-21 | 8.88 | 8.82 | -0.07 | -0.79% | 8.78 | 8.90 | 65584 | 5789.25 | 1.56% |
| 2025-05-20 | 8.98 | 8.89 | -0.08 | -0.89% | 8.84 | 8.98 | 66586 | 5922.48 | 1.58% |
| 2025-05-19 | 8.86 | 8.97 | -0.04 | -0.44% | 8.75 | 8.99 | 122002 | 10797.55 | 2.90% |
| 2025-05-16 | 9.10 | 9.01 | -0.11 | -1.21% | 8.98 | 9.29 | 116253 | 10555.78 | 2.77% |
| 2025-05-15 | 8.93 | 9.12 | 0.19 | 2.13% | 8.81 | 9.30 | 171932 | 15650.71 | 4.09% |
| 2025-05-14 | 8.84 | 8.93 | 0.04 | 0.45% | 8.81 | 9.06 | 124184 | 11064.40 | 2.95% |
| 2025-05-13 | 8.70 | 8.89 | 0.07 | 0.79% | 8.70 | 9.11 | 196542 | 17412.69 | 4.68% |
| 2025-05-12 | 8.42 | 8.82 | 0.58 | 7.04% | 8.41 | 8.95 | 274961 | 24116.30 | 6.54% |
| 2025-05-09 | 8.17 | 8.24 | 0.14 | 1.73% | 8.10 | 8.26 | 67289 | 5511.63 | 1.60% |
| 2025-05-08 | 8.16 | 8.10 | -0.11 | -1.34% | 8.08 | 8.25 | 103706 | 8450.43 | 2.47% |
| 2025-05-07 | 8.34 | 8.21 | -0.06 | -0.73% | 8.16 | 8.41 | 102306 | 8453.55 | 2.43% |
| 2025-05-06 | 8.22 | 8.27 | 0.11 | 1.35% | 8.04 | 8.29 | 109372 | 8970.48 | 2.60% |
| 2025-04-30 | 7.99 | 8.16 | 0.24 | 3.03% | 7.86 | 8.21 | 133789 | 10826.49 | 3.18% |
| 2025-04-29 | 7.45 | 7.92 | 0.50 | 6.74% | 7.41 | 8.05 | 157865 | 12387.63 | 3.76% |
| 2025-04-28 | 7.57 | 7.42 | -0.12 | -1.59% | 7.36 | 7.57 | 35575 | 2646.63 | 0.85% |
| 2025-04-25 | 7.45 | 7.54 | 0.06 | 0.80% | 7.45 | 7.65 | 34155 | 2587.92 | 0.81% |
| 2025-04-24 | 7.40 | 7.48 | 0.05 | 0.67% | 7.40 | 7.57 | 34475 | 2581.89 | 0.82% |
| 2025-04-23 | 7.36 | 7.43 | 0.11 | 1.50% | 7.32 | 7.63 | 54809 | 4093.16 | 1.30% |
| 2025-04-22 | 7.22 | 7.32 | 0.09 | 1.24% | 7.20 | 7.35 | 48121 | 3503.38 | 1.14% |
| 2025-04-21 | 7.20 | 7.23 | -0.01 | -0.14% | 7.16 | 7.25 | 40632 | 2926.81 | 0.97% |
| 2025-04-18 | 7.24 | 7.24 | -0.01 | -0.14% | 7.17 | 7.32 | 35143 | 2543.23 | 0.84% |
| 2025-04-17 | 7.08 | 7.25 | 0.16 | 2.26% | 7.03 | 7.32 | 59654 | 4300.86 | 1.42% |
| 2025-04-16 | 7.12 | 7.09 | -0.10 | -1.39% | 6.96 | 7.18 | 44868 | 3167.96 | 1.07% |
| 2025-04-15 | 7.15 | 7.19 | 0.03 | 0.42% | 7.11 | 7.20 | 37748 | 2703.53 | 0.90% |
| 2025-04-14 | 7.13 | 7.16 | 0.05 | 0.70% | 7.12 | 7.21 | 37822 | 2711.76 | 0.90% |
| 2025-04-11 | 7.08 | 7.11 | -0.05 | -0.70% | 7.08 | 7.21 | 41395 | 2961.05 | 0.98% |
| 2025-04-10 | 7.19 | 7.16 | 0.12 | 1.70% | 7.11 | 7.24 | 57663 | 4137.04 | 1.37% |
| 2025-04-09 | 6.96 | 7.04 | 0.03 | 0.43% | 6.62 | 7.09 | 87330 | 6022.60 | 2.08% |
| 2025-04-08 | 7.06 | 7.01 | -0.07 | -0.99% | 6.90 | 7.22 | 74676 | 5244.04 | 1.78% |
上证大盘股票行情在线 K线走势图
