*ST苏吴(600200)股票行情
*ST苏吴(600200)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 |
|---|
| 2025-12-12 | 0.45 | 0.41 | -0.04 | -8.89% | 0.41 | 0.45 | 336492 | 1420.18 | 4.73% |
| 2025-12-11 | 0.45 | 0.45 | 0.01 | 2.27% | 0.44 | 0.48 | 726182 | 3354.91 | 10.22% |
| 2025-12-10 | 0.39 | 0.44 | 0.04 | 10.00% | 0.39 | 0.44 | 579329 | 2424.24 | 8.15% |
| 2025-12-09 | 0.62 | 0.40 | -0.84 | -67.74% | 0.34 | 0.62 | 2056779 | 9083.83 | 28.93% |
| 2025-11-25 | 1.24 | 1.24 | 0.06 | 5.08% | 1.24 | 1.24 | 39869 | 494.38 | 0.56% |
| 2025-11-24 | 1.17 | 1.18 | 0.06 | 5.36% | 1.14 | 1.18 | 241257 | 2830.57 | 3.39% |
| 2025-11-21 | 1.02 | 1.12 | 0.05 | 4.67% | 1.02 | 1.12 | 671817 | 7354.24 | 9.45% |
| 2025-11-20 | 1.04 | 1.07 | 0.05 | 4.90% | 1.00 | 1.07 | 771748 | 8069.12 | 10.86% |
| 2025-11-19 | 0.97 | 1.02 | 0.05 | 5.15% | 0.95 | 1.02 | 429234 | 4242.67 | 6.04% |
| 2025-11-18 | 0.97 | 0.97 | -0.01 | -1.02% | 0.96 | 0.98 | 195491 | 1892.00 | 2.75% |
| 2025-11-17 | 0.97 | 0.98 | 0.01 | 1.03% | 0.96 | 0.98 | 163404 | 1591.92 | 2.30% |
| 2025-11-14 | 0.97 | 0.97 | -0.01 | -1.02% | 0.97 | 0.98 | 183875 | 1790.55 | 2.59% |
| 2025-11-13 | 0.98 | 0.98 | 0.00 | 0.00% | 0.97 | 0.98 | 140365 | 1367.67 | 1.97% |
| 2025-11-12 | 0.98 | 0.98 | 0.01 | 1.03% | 0.97 | 0.98 | 138834 | 1351.27 | 1.95% |
| 2025-11-11 | 0.97 | 0.97 | -0.01 | -1.02% | 0.97 | 0.98 | 170629 | 1659.63 | 2.40% |
| 2025-11-10 | 0.97 | 0.98 | 0.00 | 0.00% | 0.96 | 0.99 | 196047 | 1913.74 | 2.76% |
| 2025-11-07 | 0.99 | 0.98 | -0.02 | -2.00% | 0.98 | 1.00 | 189264 | 1859.04 | 2.66% |
| 2025-11-06 | 0.99 | 1.00 | 0.00 | 0.00% | 0.98 | 1.00 | 194947 | 1927.70 | 2.74% |
| 2025-11-05 | 1.00 | 1.00 | -0.02 | -1.96% | 0.98 | 1.02 | 265719 | 2650.79 | 3.74% |
| 2025-11-04 | 0.99 | 1.02 | 0.03 | 3.03% | 0.98 | 1.03 | 324165 | 3292.04 | 4.56% |
| 2025-11-03 | 0.99 | 0.99 | 0.00 | 0.00% | 0.96 | 1.00 | 243447 | 2382.38 | 3.42% |
| 2025-10-31 | 0.98 | 0.99 | -0.02 | -1.98% | 0.98 | 1.04 | 383899 | 3849.62 | 5.40% |
| 2025-10-30 | 0.94 | 1.01 | 0.05 | 5.21% | 0.94 | 1.01 | 430337 | 4189.44 | 6.05% |
| 2025-10-29 | 0.91 | 0.96 | 0.00 | 0.00% | 0.91 | 1.00 | 494175 | 4727.48 | 6.95% |
| 2025-10-28 | 0.96 | 0.96 | -0.05 | -4.95% | 0.96 | 0.96 | 188425 | 1808.88 | 2.65% |
| 2025-10-27 | 1.01 | 1.01 | -0.05 | -4.72% | 1.01 | 1.01 | 154798 | 1563.46 | 2.18% |
| 2025-10-24 | 1.02 | 1.06 | 0.05 | 4.95% | 1.01 | 1.06 | 648853 | 6828.20 | 9.13% |
| 2025-10-23 | 0.97 | 1.01 | 0.05 | 5.21% | 0.96 | 1.01 | 444927 | 4436.46 | 6.26% |
| 2025-10-22 | 0.96 | 0.96 | -0.01 | -1.03% | 0.96 | 0.98 | 152341 | 1470.23 | 2.14% |
| 2025-10-21 | 0.96 | 0.97 | 0.00 | 0.00% | 0.95 | 0.98 | 201458 | 1943.83 | 2.83% |
| 2025-10-20 | 0.96 | 0.97 | 0.00 | 0.00% | 0.96 | 0.99 | 225002 | 2186.51 | 3.17% |
| 2025-10-17 | 0.99 | 0.97 | -0.03 | -3.00% | 0.97 | 1.00 | 248967 | 2433.84 | 3.50% |
| 2025-10-16 | 1.01 | 1.00 | -0.02 | -1.96% | 0.98 | 1.02 | 212197 | 2117.19 | 2.98% |
| 2025-10-15 | 0.98 | 1.02 | 0.03 | 3.03% | 0.98 | 1.04 | 331980 | 3381.58 | 4.67% |
| 2025-10-14 | 0.99 | 0.99 | -0.01 | -1.00% | 0.98 | 1.01 | 245851 | 2440.44 | 3.46% |
| 2025-10-13 | 0.97 | 1.00 | -0.01 | -0.99% | 0.96 | 1.03 | 307724 | 3074.06 | 4.33% |
| 2025-10-10 | 0.99 | 1.01 | 0.01 | 1.00% | 0.95 | 1.05 | 465092 | 4660.34 | 6.54% |
| 2025-10-09 | 0.90 | 1.00 | 0.05 | 5.26% | 0.90 | 1.00 | 483637 | 4553.49 | 6.80% |
| 2025-09-30 | 0.95 | 0.95 | -0.05 | -5.00% | 0.95 | 0.97 | 199883 | 1901.10 | 2.81% |
| 2025-09-29 | 1.10 | 1.00 | -0.05 | -4.76% | 1.00 | 1.10 | 815446 | 8408.71 | 11.47% |
| 2025-09-26 | 1.05 | 1.05 | 0.05 | 5.00% | 1.02 | 1.05 | 191994 | 2013.57 | 2.70% |
| 2025-09-25 | 1.00 | 1.00 | 0.05 | 5.26% | 0.98 | 1.00 | 174450 | 1740.56 | 2.45% |
| 2025-09-24 | 0.89 | 0.95 | 0.05 | 5.56% | 0.89 | 0.95 | 297232 | 2779.50 | 4.18% |
| 2025-09-23 | 0.92 | 0.90 | -0.01 | -1.10% | 0.88 | 0.93 | 242052 | 2165.99 | 3.40% |
| 2025-09-22 | 0.92 | 0.91 | -0.01 | -1.09% | 0.89 | 0.94 | 223396 | 2014.98 | 3.14% |
| 2025-09-19 | 0.94 | 0.92 | -0.03 | -3.16% | 0.91 | 0.95 | 257706 | 2369.97 | 3.63% |
| 2025-09-18 | 0.94 | 0.95 | 0.02 | 2.15% | 0.93 | 0.97 | 294400 | 2805.27 | 4.14% |
| 2025-09-17 | 0.94 | 0.93 | -0.01 | -1.06% | 0.92 | 0.95 | 207664 | 1931.51 | 2.92% |
| 2025-09-16 | 0.91 | 0.94 | -0.01 | -1.05% | 0.90 | 0.94 | 409911 | 3768.07 | 5.77% |
| 2025-09-15 | 0.99 | 0.95 | -0.05 | -5.00% | 0.95 | 1.00 | 392231 | 3798.51 | 5.52% |
| 2025-09-12 | 1.00 | 1.00 | 0.03 | 3.09% | 0.99 | 1.01 | 310711 | 3099.09 | 4.37% |
| 2025-09-11 | 0.98 | 0.97 | -0.02 | -2.02% | 0.95 | 0.99 | 272759 | 2627.24 | 3.84% |
| 2025-09-10 | 0.93 | 0.99 | 0.04 | 4.21% | 0.93 | 1.00 | 358545 | 3507.72 | 5.04% |
| 2025-09-09 | 0.97 | 0.95 | -0.05 | -5.00% | 0.95 | 0.99 | 460693 | 4414.72 | 6.48% |
| 2025-09-08 | 1.00 | 1.00 | -0.02 | -1.96% | 0.98 | 1.02 | 306247 | 3047.14 | 4.31% |
| 2025-09-05 | 1.03 | 1.02 | -0.02 | -1.92% | 1.00 | 1.04 | 350794 | 3554.65 | 4.93% |
| 2025-09-04 | 1.06 | 1.04 | -0.02 | -1.89% | 1.02 | 1.09 | 343662 | 3594.41 | 4.83% |
| 2025-09-03 | 1.05 | 1.06 | -0.03 | -2.75% | 1.04 | 1.13 | 538767 | 5851.38 | 7.58% |
| 2025-09-02 | 0.99 | 1.09 | 0.05 | 4.81% | 0.99 | 1.09 | 728257 | 7661.67 | 10.24% |
| 2025-09-01 | 1.04 | 1.04 | -0.05 | -4.59% | 1.04 | 1.07 | 242469 | 2537.47 | 3.41% |
| 2025-08-29 | 1.14 | 1.09 | -0.06 | -5.22% | 1.09 | 1.14 | 466818 | 5123.19 | 6.57% |
| 2025-08-28 | 1.11 | 1.15 | -0.02 | -1.71% | 1.11 | 1.17 | 996901 | 11253.13 | 14.02% |
| 2025-08-27 | 1.17 | 1.17 | 0.06 | 5.41% | 1.05 | 1.17 | 1487946 | 17120.71 | 20.93% |
| 2025-08-26 | 1.11 | 1.11 | 0.05 | 4.72% | 1.11 | 1.11 | 58753 | 652.16 | 0.83% |
| 2025-08-25 | 1.06 | 1.06 | 0.05 | 4.95% | 1.06 | 1.06 | 51946 | 550.63 | 0.73% |
| 2025-08-22 | 1.00 | 1.01 | 0.05 | 5.21% | 0.98 | 1.01 | 248007 | 2490.63 | 3.49% |
| 2025-08-21 | 0.91 | 0.96 | 0.05 | 5.49% | 0.91 | 0.96 | 436731 | 4141.60 | 6.14% |
| 2025-08-20 | 0.91 | 0.91 | -0.02 | -2.15% | 0.88 | 0.95 | 452220 | 4110.98 | 6.36% |
| 2025-08-19 | 0.95 | 0.93 | -0.05 | -5.10% | 0.93 | 0.97 | 539945 | 5064.13 | 7.60% |
| 2025-08-18 | 0.89 | 0.98 | 0.04 | 4.26% | 0.89 | 0.99 | 786125 | 7344.83 | 11.06% |
| 2025-08-15 | 0.94 | 0.94 | -0.05 | -5.05% | 0.94 | 0.96 | 231710 | 2184.84 | 3.26% |
| 2025-08-14 | 1.02 | 0.99 | -0.05 | -4.81% | 0.99 | 1.04 | 575609 | 5740.08 | 8.10% |
| 2025-08-13 | 1.07 | 1.04 | -0.04 | -3.70% | 1.03 | 1.08 | 766419 | 7945.58 | 10.78% |
| 2025-08-12 | 1.11 | 1.08 | 0.01 | 0.93% | 1.08 | 1.12 | 546042 | 5979.19 | 7.68% |
| 2025-08-11 | 1.07 | 1.07 | -0.06 | -5.31% | 1.07 | 1.10 | 831565 | 8954.19 | 11.70% |
| 2025-08-08 | 1.09 | 1.13 | 0.00 | 0.00% | 1.09 | 1.19 | 988366 | 11321.61 | 13.90% |
| 2025-08-07 | 1.07 | 1.13 | 0.05 | 4.63% | 1.06 | 1.13 | 809874 | 9014.77 | 11.39% |
| 2025-08-06 | 1.09 | 1.08 | -0.05 | -4.42% | 1.07 | 1.12 | 1084518 | 11758.43 | 15.26% |
| 2025-08-05 | 1.12 | 1.13 | -0.05 | -4.24% | 1.12 | 1.20 | 1362067 | 15581.82 | 19.16% |
| 2025-08-04 | 1.18 | 1.18 | -0.06 | -4.84% | 1.18 | 1.18 | 53439 | 630.58 | 0.75% |
上证大盘股票行情在线 K线走势图
*ST苏吴(600200)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
