苏交科(300284)股票行情
苏交科(300284)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 |
|---|
| 2025-12-15 | 7.97 | 7.97 | 0.00 | 0.00% | 7.91 | 8.08 | 67389 | 5386.80 | 0.56% | 0.00 |
| 2025-12-12 | 8.01 | 7.97 | -0.04 | -0.50% | 7.97 | 8.09 | 71684 | 5745.40 | 0.60% | 8.00 |
| 2025-12-11 | 8.10 | 8.01 | -0.13 | -1.60% | 8.01 | 8.13 | 68245 | 5497.59 | 0.57% | 0.00 |
| 2025-12-10 | 8.07 | 8.14 | 0.06 | 0.74% | 8.03 | 8.19 | 78313 | 6348.73 | 0.65% | 4.00 |
| 2025-12-09 | 8.25 | 8.08 | -0.14 | -1.70% | 8.06 | 8.29 | 123452 | 10067.01 | 1.03% | 29.00 |
| 2025-12-08 | 8.32 | 8.22 | 0.00 | 0.00% | 8.20 | 8.34 | 80098 | 6622.15 | 0.67% | 0.00 |
| 2025-12-05 | 8.13 | 8.22 | 0.09 | 1.11% | 8.12 | 8.23 | 71475 | 5852.92 | 0.60% | 10.00 |
| 2025-12-04 | 8.11 | 8.13 | 0.02 | 0.25% | 8.07 | 8.18 | 55206 | 4483.19 | 0.46% | 0.00 |
| 2025-12-03 | 8.24 | 8.11 | -0.14 | -1.70% | 8.08 | 8.24 | 102795 | 8363.44 | 0.86% | 9.00 |
| 2025-12-02 | 8.21 | 8.25 | 0.01 | 0.12% | 8.16 | 8.38 | 117880 | 9765.64 | 0.98% | 0.00 |
| 2025-12-01 | 8.24 | 8.24 | -0.02 | -0.24% | 8.19 | 8.28 | 86005 | 7076.16 | 0.72% | 0.00 |
| 2025-11-28 | 8.12 | 8.26 | 0.12 | 1.47% | 8.08 | 8.28 | 121120 | 9943.18 | 1.01% | 10.00 |
| 2025-11-27 | 8.31 | 8.14 | -0.20 | -2.40% | 8.12 | 8.39 | 230286 | 18841.08 | 1.92% | 0.00 |
| 2025-11-26 | 8.56 | 8.34 | -0.02 | -0.24% | 8.33 | 8.77 | 316419 | 27226.88 | 2.64% | 0.00 |
| 2025-11-25 | 8.35 | 8.36 | -0.10 | -1.18% | 8.25 | 8.48 | 146016 | 12212.05 | 1.22% | 0.00 |
| 2025-11-24 | 7.99 | 8.46 | 0.54 | 6.82% | 7.97 | 8.47 | 235887 | 19444.09 | 1.97% | 23.00 |
| 2025-11-21 | 8.11 | 7.92 | -0.23 | -2.82% | 7.91 | 8.24 | 112725 | 9069.75 | 0.94% | 0.00 |
| 2025-11-20 | 8.29 | 8.15 | -0.11 | -1.33% | 8.14 | 8.31 | 86348 | 7077.76 | 0.72% | 0.00 |
| 2025-11-19 | 8.34 | 8.26 | -0.08 | -0.96% | 8.25 | 8.39 | 74889 | 6203.37 | 0.63% | 0.00 |
| 2025-11-18 | 8.37 | 8.34 | -0.05 | -0.60% | 8.32 | 8.39 | 64902 | 5414.68 | 0.54% | 27.00 |
| 2025-11-17 | 8.31 | 8.39 | 0.00 | 0.00% | 8.30 | 8.48 | 83410 | 6997.61 | 0.70% | 0.00 |
| 2025-11-14 | 8.41 | 8.39 | -0.04 | -0.47% | 8.38 | 8.52 | 94952 | 8003.42 | 0.79% | 0.00 |
| 2025-11-13 | 8.40 | 8.43 | 0.03 | 0.36% | 8.32 | 8.52 | 130349 | 10948.21 | 1.09% | 0.00 |
| 2025-11-12 | 8.57 | 8.40 | -0.24 | -2.78% | 8.40 | 8.61 | 189556 | 16034.76 | 1.58% | 4.00 |
| 2025-11-11 | 8.45 | 8.64 | 0.23 | 2.73% | 8.41 | 8.75 | 281795 | 24313.08 | 2.35% | 61.00 |
| 2025-11-10 | 8.41 | 8.41 | -0.11 | -1.29% | 8.35 | 8.45 | 117763 | 9872.84 | 0.98% | 36.00 |
| 2025-11-07 | 8.55 | 8.52 | -0.07 | -0.81% | 8.51 | 8.62 | 99634 | 8521.83 | 0.83% | 0.00 |
| 2025-11-06 | 8.63 | 8.59 | -0.03 | -0.35% | 8.51 | 8.67 | 125326 | 10751.39 | 1.05% | 0.00 |
| 2025-11-05 | 8.52 | 8.62 | -0.03 | -0.35% | 8.50 | 8.67 | 147792 | 12723.18 | 1.23% | 0.00 |
| 2025-11-04 | 8.44 | 8.65 | 0.19 | 2.25% | 8.37 | 8.72 | 280601 | 24111.48 | 2.34% | 1.00 |
| 2025-11-03 | 8.43 | 8.46 | 0.05 | 0.59% | 8.35 | 8.48 | 90533 | 7617.34 | 0.76% | 18.00 |
| 2025-10-31 | 8.36 | 8.41 | 0.03 | 0.36% | 8.35 | 8.44 | 85794 | 7205.19 | 0.72% | 3.00 |
| 2025-10-30 | 8.35 | 8.38 | 0.01 | 0.12% | 8.28 | 8.47 | 138204 | 11540.63 | 1.15% | 10.00 |
| 2025-10-29 | 8.45 | 8.37 | -0.09 | -1.06% | 8.32 | 8.47 | 144269 | 12072.59 | 1.20% | 0.00 |
| 2025-10-28 | 8.50 | 8.46 | -0.11 | -1.28% | 8.45 | 8.54 | 132622 | 11249.08 | 1.11% | 0.00 |
| 2025-10-27 | 8.55 | 8.57 | 0.02 | 0.23% | 8.52 | 8.59 | 128269 | 10974.92 | 1.07% | 0.00 |
| 2025-10-24 | 8.57 | 8.55 | -0.05 | -0.58% | 8.51 | 8.63 | 158575 | 13583.24 | 1.32% | 0.00 |
| 2025-10-23 | 8.68 | 8.60 | -0.23 | -2.60% | 8.48 | 8.79 | 292264 | 25074.81 | 2.44% | 0.00 |
| 2025-10-22 | 9.21 | 8.83 | 0.22 | 2.56% | 8.83 | 9.47 | 447499 | 40596.79 | 3.74% | 60.00 |
| 2025-10-21 | 8.42 | 8.61 | 0.19 | 2.26% | 8.38 | 8.75 | 130101 | 11178.20 | 1.09% | 0.00 |
| 2025-10-20 | 8.46 | 8.42 | -0.01 | -0.12% | 8.38 | 8.55 | 78746 | 6652.89 | 0.66% | 0.00 |
| 2025-10-17 | 8.55 | 8.43 | -0.15 | -1.75% | 8.40 | 8.65 | 94680 | 8055.59 | 0.79% | 0.00 |
| 2025-10-16 | 8.74 | 8.58 | -0.18 | -2.05% | 8.56 | 8.80 | 111246 | 9603.80 | 0.93% | 0.00 |
| 2025-10-15 | 8.81 | 8.76 | -0.05 | -0.57% | 8.69 | 8.89 | 157357 | 13765.39 | 1.31% | 0.00 |
| 2025-10-14 | 8.87 | 8.81 | 0.08 | 0.92% | 8.75 | 9.08 | 282936 | 25324.50 | 2.36% | 0.00 |
| 2025-10-13 | 8.49 | 8.73 | 0.02 | 0.23% | 8.25 | 8.82 | 175458 | 15105.44 | 1.47% | 0.00 |
| 2025-10-10 | 8.59 | 8.71 | 0.09 | 1.04% | 8.57 | 8.77 | 133539 | 11601.35 | 1.12% | 3.00 |
| 2025-10-09 | 8.52 | 8.62 | 0.08 | 0.94% | 8.52 | 8.68 | 117101 | 10088.51 | 0.98% | 0.00 |
| 2025-09-30 | 8.60 | 8.54 | -0.02 | -0.23% | 8.51 | 8.65 | 100931 | 8639.56 | 0.84% | 27.00 |
| 2025-09-29 | 8.58 | 8.56 | -0.04 | -0.47% | 8.45 | 8.62 | 109230 | 9326.28 | 0.91% | 0.00 |
| 2025-09-26 | 8.68 | 8.60 | -0.14 | -1.60% | 8.60 | 8.79 | 119031 | 10311.96 | 0.99% | 21.00 |
| 2025-09-25 | 8.92 | 8.74 | -0.20 | -2.24% | 8.72 | 8.93 | 155837 | 13691.74 | 1.30% | 0.00 |
| 2025-09-24 | 8.68 | 8.94 | 0.26 | 3.00% | 8.55 | 8.96 | 261974 | 22947.96 | 2.19% | 0.00 |
| 2025-09-23 | 8.87 | 8.68 | -0.27 | -3.02% | 8.55 | 8.89 | 169482 | 14690.53 | 1.42% | 12.00 |
| 2025-09-22 | 8.75 | 8.95 | 0.13 | 1.47% | 8.72 | 8.98 | 148804 | 13220.02 | 1.24% | 8.00 |
| 2025-09-19 | 8.73 | 8.82 | 0.08 | 0.92% | 8.62 | 8.99 | 207180 | 18250.17 | 1.73% | 1.00 |
| 2025-09-18 | 8.95 | 8.74 | -0.27 | -3.00% | 8.72 | 9.02 | 205821 | 18264.79 | 1.72% | 0.00 |
| 2025-09-17 | 8.86 | 9.01 | 0.12 | 1.35% | 8.79 | 9.09 | 175860 | 15755.81 | 1.47% | 1.00 |
| 2025-09-16 | 8.86 | 8.89 | 0.02 | 0.23% | 8.80 | 8.90 | 109541 | 9699.06 | 0.91% | 0.00 |
| 2025-09-15 | 9.00 | 8.87 | -0.09 | -1.00% | 8.82 | 9.00 | 120493 | 10690.13 | 1.01% | 0.00 |
| 2025-09-12 | 8.90 | 8.96 | 0.07 | 0.79% | 8.85 | 9.15 | 214305 | 19350.60 | 1.79% | 40.00 |
| 2025-09-11 | 8.76 | 8.89 | 0.09 | 1.02% | 8.75 | 8.90 | 144947 | 12805.53 | 1.21% | 597.00 |
| 2025-09-10 | 8.80 | 8.80 | 0.00 | 0.00% | 8.77 | 8.90 | 96361 | 8501.18 | 0.80% | 1.00 |
| 2025-09-09 | 9.00 | 8.80 | -0.17 | -1.90% | 8.77 | 9.01 | 128709 | 11389.79 | 1.07% | 50.00 |
| 2025-09-08 | 8.95 | 8.97 | 0.03 | 0.34% | 8.79 | 9.01 | 163751 | 14581.48 | 1.37% | 38.00 |
| 2025-09-05 | 8.88 | 8.94 | 0.09 | 1.02% | 8.76 | 8.94 | 162117 | 14382.49 | 1.35% | 0.00 |
| 2025-09-04 | 8.91 | 8.85 | -0.04 | -0.45% | 8.73 | 9.05 | 176823 | 15745.38 | 1.48% | 12.00 |
| 2025-09-03 | 9.15 | 8.89 | -0.27 | -2.95% | 8.88 | 9.18 | 150442 | 13572.73 | 1.26% | 0.00 |
| 2025-09-02 | 9.37 | 9.16 | -0.17 | -1.82% | 9.02 | 9.39 | 205581 | 18769.66 | 1.72% | 20.00 |
| 2025-09-01 | 9.37 | 9.33 | 0.00 | 0.00% | 9.26 | 9.54 | 178699 | 16729.62 | 1.49% | 37.00 |
| 2025-08-29 | 9.53 | 9.33 | -0.19 | -2.00% | 9.31 | 9.58 | 214519 | 20178.66 | 1.79% | 0.00 |
| 2025-08-28 | 9.53 | 9.52 | -0.01 | -0.10% | 9.20 | 9.63 | 303396 | 28667.07 | 2.53% | 44.00 |
| 2025-08-27 | 9.85 | 9.53 | -0.35 | -3.54% | 9.52 | 9.89 | 355436 | 34667.83 | 2.97% | 0.00 |
| 2025-08-26 | 9.70 | 9.88 | 0.15 | 1.54% | 9.57 | 10.05 | 495460 | 48762.06 | 4.14% | 4.00 |
| 2025-08-25 | 9.73 | 9.73 | 0.01 | 0.10% | 9.69 | 9.89 | 342130 | 33489.02 | 2.86% | 13.00 |
| 2025-08-22 | 9.72 | 9.72 | 0.02 | 0.21% | 9.65 | 9.74 | 204946 | 19872.12 | 1.71% | 0.00 |
| 2025-08-21 | 9.83 | 9.70 | -0.10 | -1.02% | 9.68 | 9.99 | 291267 | 28615.02 | 2.43% | 11.00 |
| 2025-08-20 | 9.81 | 9.80 | -0.05 | -0.51% | 9.66 | 9.83 | 236357 | 23042.56 | 1.97% | 200.00 |
| 2025-08-19 | 9.84 | 9.85 | -0.02 | -0.20% | 9.79 | 9.93 | 305255 | 30049.99 | 2.55% | 0.00 |
| 2025-08-18 | 9.77 | 9.87 | 0.07 | 0.71% | 9.72 | 9.92 | 357548 | 35142.15 | 2.99% | 440.00 |
深证大盘股票行情在线 K线走势图
苏交科(300284)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
