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 |
|---|
| 2025-09-16 | 10.85 | 10.83 | 0.02 | 0.19% | 10.65 | 10.85 | 55569 | 5980.07 | 1.32% |
| 2025-09-15 | 10.95 | 10.81 | -0.13 | -1.19% | 10.75 | 10.96 | 57137 | 6173.52 | 1.36% |
| 2025-09-12 | 10.93 | 10.94 | -0.02 | -0.18% | 10.91 | 11.04 | 56808 | 6231.90 | 1.35% |
| 2025-09-11 | 11.00 | 10.96 | -0.04 | -0.36% | 10.84 | 11.00 | 63441 | 6928.44 | 1.51% |
| 2025-09-10 | 10.95 | 11.00 | 0.07 | 0.64% | 10.83 | 11.16 | 68086 | 7482.69 | 1.62% |
| 2025-09-09 | 11.10 | 10.93 | -0.12 | -1.09% | 10.89 | 11.10 | 51060 | 5618.86 | 1.21% |
| 2025-09-08 | 10.86 | 11.05 | 0.19 | 1.75% | 10.83 | 11.07 | 61887 | 6804.97 | 1.47% |
| 2025-09-05 | 10.90 | 10.86 | 0.01 | 0.09% | 10.75 | 10.91 | 64122 | 6951.19 | 1.53% |
| 2025-09-04 | 10.72 | 10.85 | 0.08 | 0.74% | 10.72 | 10.99 | 89371 | 9717.86 | 2.13% |
| 2025-09-03 | 11.04 | 10.77 | -0.26 | -2.36% | 10.71 | 11.09 | 76224 | 8317.70 | 1.81% |
| 2025-09-02 | 11.36 | 11.03 | -0.32 | -2.82% | 11.01 | 11.36 | 94415 | 10468.77 | 2.25% |
| 2025-09-01 | 10.96 | 11.35 | 0.33 | 2.99% | 10.90 | 11.38 | 146918 | 16501.72 | 3.50% |
| 2025-08-29 | 11.16 | 11.02 | -0.14 | -1.25% | 11.00 | 11.18 | 84429 | 9356.88 | 2.01% |
| 2025-08-28 | 10.91 | 11.16 | 0.25 | 2.29% | 10.71 | 11.16 | 105736 | 11586.98 | 2.52% |
| 2025-08-27 | 11.23 | 10.91 | -0.32 | -2.85% | 10.91 | 11.26 | 111925 | 12418.97 | 2.66% |
| 2025-08-26 | 11.22 | 11.23 | 0.00 | 0.00% | 11.14 | 11.28 | 74517 | 8366.77 | 1.77% |
| 2025-08-25 | 11.24 | 11.23 | 0.00 | 0.00% | 11.15 | 11.30 | 114504 | 12867.37 | 2.72% |
| 2025-08-22 | 11.17 | 11.23 | 0.11 | 0.99% | 11.12 | 11.32 | 99920 | 11210.42 | 2.38% |
| 2025-08-21 | 11.28 | 11.12 | -0.08 | -0.71% | 11.10 | 11.29 | 81459 | 9123.53 | 1.94% |
| 2025-08-20 | 11.13 | 11.20 | 0.09 | 0.81% | 11.06 | 11.20 | 81189 | 9055.95 | 1.93% |
| 2025-08-19 | 11.21 | 11.11 | -0.08 | -0.71% | 11.07 | 11.21 | 85505 | 9512.70 | 2.03% |
| 2025-08-18 | 10.99 | 11.19 | 0.23 | 2.10% | 10.95 | 11.25 | 151417 | 16802.65 | 3.60% |
| 2025-08-15 | 10.90 | 10.96 | -0.02 | -0.18% | 10.90 | 11.04 | 94744 | 10395.12 | 2.25% |
| 2025-08-14 | 11.16 | 10.98 | -0.18 | -1.61% | 10.97 | 11.23 | 112586 | 12475.27 | 2.68% |
| 2025-08-13 | 11.22 | 11.16 | -0.06 | -0.53% | 11.14 | 11.27 | 103003 | 11525.74 | 2.45% |
| 2025-08-12 | 11.42 | 11.22 | -0.22 | -1.92% | 11.21 | 11.46 | 137616 | 15521.64 | 3.27% |
| 2025-08-11 | 11.58 | 11.44 | -0.05 | -0.44% | 11.36 | 11.58 | 149911 | 17142.26 | 3.57% |
| 2025-08-08 | 11.27 | 11.49 | 0.22 | 1.95% | 11.22 | 11.61 | 220151 | 25229.73 | 5.24% |
| 2025-08-07 | 11.38 | 11.27 | 0.04 | 0.36% | 11.18 | 11.40 | 120939 | 13640.83 | 2.88% |
| 2025-08-06 | 11.29 | 11.23 | -0.05 | -0.44% | 11.18 | 11.34 | 114909 | 12897.30 | 2.73% |
| 2025-08-05 | 11.36 | 11.28 | -0.09 | -0.79% | 11.25 | 11.46 | 138417 | 15661.75 | 3.29% |
| 2025-08-04 | 11.32 | 11.37 | -0.03 | -0.26% | 11.30 | 11.50 | 132072 | 15048.77 | 3.14% |
| 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% |
上证大盘股票行情在线 K线走势图
