苏美达(600710)股票行情
苏美达(600710)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 |
|---|
| 2025-03-28 | 10.39 | 10.29 | -0.05 | -0.48% | 10.21 | 10.48 | 148729 | 15352.27 | 1.14% |
| 2025-03-27 | 10.43 | 10.34 | -0.06 | -0.58% | 10.27 | 10.43 | 159693 | 16498.96 | 1.22% |
| 2025-03-26 | 10.51 | 10.40 | -0.16 | -1.52% | 10.38 | 10.60 | 207376 | 21691.90 | 1.59% |
| 2025-03-25 | 10.60 | 10.56 | -0.04 | -0.38% | 10.49 | 10.67 | 304228 | 32224.99 | 2.33% |
| 2025-03-24 | 10.55 | 10.60 | 0.05 | 0.47% | 10.32 | 10.63 | 325457 | 34104.65 | 2.49% |
| 2025-03-21 | 10.59 | 10.55 | -0.05 | -0.47% | 10.46 | 10.84 | 344494 | 36590.41 | 2.64% |
| 2025-03-20 | 10.64 | 10.60 | -0.07 | -0.66% | 10.50 | 10.75 | 262062 | 27883.58 | 2.01% |
| 2025-03-19 | 10.87 | 10.67 | -0.14 | -1.30% | 10.58 | 10.87 | 293610 | 31418.34 | 2.25% |
| 2025-03-18 | 10.92 | 10.81 | -0.15 | -1.37% | 10.74 | 11.06 | 330263 | 35838.44 | 2.53% |
| 2025-03-17 | 11.09 | 10.96 | -0.24 | -2.14% | 10.93 | 11.39 | 462318 | 51162.76 | 3.54% |
| 2025-03-14 | 11.38 | 11.20 | -0.18 | -1.58% | 10.80 | 11.49 | 595640 | 66271.30 | 4.56% |
| 2025-03-13 | 10.97 | 11.38 | 0.40 | 3.64% | 10.93 | 11.80 | 831000 | 94646.98 | 6.36% |
| 2025-03-12 | 10.50 | 10.98 | 0.57 | 5.48% | 10.49 | 11.26 | 710852 | 77747.22 | 5.44% |
| 2025-03-11 | 10.02 | 10.41 | 0.43 | 4.31% | 9.89 | 10.60 | 395353 | 40673.09 | 3.03% |
| 2025-03-10 | 10.69 | 9.98 | -0.67 | -6.29% | 9.91 | 10.75 | 514531 | 52197.78 | 3.94% |
| 2025-03-07 | 10.44 | 10.65 | 0.21 | 2.01% | 10.30 | 10.84 | 375347 | 39786.75 | 2.87% |
| 2025-03-06 | 10.10 | 10.44 | 0.45 | 4.50% | 10.06 | 10.54 | 367629 | 38230.75 | 2.81% |
| 2025-03-05 | 9.95 | 9.99 | 0.02 | 0.20% | 9.95 | 10.14 | 176663 | 17707.58 | 1.35% |
| 2025-03-04 | 9.86 | 9.97 | 0.14 | 1.42% | 9.67 | 10.11 | 251515 | 25059.02 | 1.92% |
| 2025-03-03 | 10.12 | 9.83 | -0.26 | -2.58% | 9.76 | 10.20 | 266640 | 26456.29 | 2.04% |
| 2025-02-28 | 10.50 | 10.09 | -0.49 | -4.63% | 10.02 | 10.57 | 398333 | 40746.49 | 3.05% |
| 2025-02-27 | 11.30 | 10.58 | -0.72 | -6.37% | 10.42 | 11.40 | 643939 | 69632.62 | 4.93% |
| 2025-02-26 | 10.29 | 11.30 | 1.03 | 10.03% | 10.29 | 11.30 | 581184 | 64252.00 | 4.45% |
| 2025-02-25 | 10.38 | 10.27 | -0.23 | -2.19% | 10.12 | 10.51 | 467511 | 48175.36 | 3.58% |
| 2025-02-24 | 9.92 | 10.50 | 0.58 | 5.85% | 9.85 | 10.88 | 1044402 | 109348.69 | 7.99% |
| 2025-02-21 | 9.50 | 9.92 | 0.90 | 9.98% | 9.41 | 9.92 | 439131 | 42823.85 | 3.36% |
| 2025-02-20 | 8.99 | 9.02 | 0.00 | 0.00% | 8.93 | 9.08 | 112947 | 10162.06 | 0.86% |
| 2025-02-19 | 8.92 | 9.02 | 0.13 | 1.46% | 8.86 | 9.04 | 117173 | 10513.87 | 0.90% |
| 2025-02-18 | 9.02 | 8.89 | -0.13 | -1.44% | 8.84 | 9.03 | 133177 | 11903.90 | 1.02% |
| 2025-02-17 | 9.05 | 9.02 | -0.06 | -0.66% | 8.94 | 9.10 | 135442 | 12192.92 | 1.04% |
| 2025-02-14 | 9.13 | 9.08 | -0.07 | -0.77% | 9.04 | 9.17 | 103136 | 9380.88 | 0.79% |
| 2025-02-13 | 9.28 | 9.15 | -0.11 | -1.19% | 9.13 | 9.36 | 141415 | 13029.22 | 1.08% |
| 2025-02-12 | 9.18 | 9.26 | 0.03 | 0.33% | 9.15 | 9.29 | 117743 | 10867.21 | 0.90% |
| 2025-02-11 | 9.12 | 9.23 | 0.09 | 0.98% | 9.12 | 9.35 | 162775 | 14988.10 | 1.25% |
| 2025-02-10 | 9.14 | 9.14 | 0.01 | 0.11% | 9.11 | 9.33 | 185152 | 17045.31 | 1.42% |
| 2025-02-07 | 9.05 | 9.13 | 0.06 | 0.66% | 8.96 | 9.18 | 163867 | 14909.79 | 1.25% |
| 2025-02-06 | 9.00 | 9.07 | 0.06 | 0.67% | 8.93 | 9.09 | 185917 | 16784.43 | 1.42% |
| 2025-02-05 | 9.60 | 9.01 | -0.52 | -5.46% | 8.96 | 9.63 | 314611 | 28683.81 | 2.41% |
| 2025-01-27 | 9.68 | 9.53 | -0.08 | -0.83% | 9.52 | 9.71 | 147281 | 14130.85 | 1.13% |
| 2025-01-24 | 9.58 | 9.61 | 0.01 | 0.10% | 9.53 | 9.68 | 142283 | 13666.94 | 1.09% |
| 2025-01-23 | 9.60 | 9.60 | 0.11 | 1.16% | 9.56 | 9.79 | 209458 | 20176.08 | 1.60% |
| 2025-01-22 | 9.56 | 9.49 | -0.07 | -0.73% | 9.41 | 9.72 | 182008 | 17352.22 | 1.39% |
| 2025-01-21 | 9.40 | 9.56 | 0.10 | 1.06% | 9.37 | 9.63 | 222065 | 21167.80 | 1.70% |
| 2025-01-20 | 9.14 | 9.46 | 0.34 | 3.73% | 8.96 | 9.55 | 335028 | 31146.94 | 2.56% |
| 2025-01-17 | 9.09 | 9.12 | -0.02 | -0.22% | 9.03 | 9.17 | 108173 | 9865.19 | 0.83% |
| 2025-01-16 | 9.04 | 9.14 | 0.16 | 1.78% | 9.03 | 9.30 | 168997 | 15480.64 | 1.29% |
| 2025-01-15 | 9.03 | 8.98 | -0.07 | -0.77% | 8.95 | 9.17 | 122768 | 11103.55 | 0.94% |
| 2025-01-14 | 8.80 | 9.05 | 0.25 | 2.84% | 8.78 | 9.07 | 153236 | 13742.42 | 1.17% |
| 2025-01-13 | 8.74 | 8.80 | -0.06 | -0.68% | 8.62 | 8.92 | 178538 | 15725.98 | 1.37% |
| 2025-01-10 | 9.03 | 8.86 | -0.13 | -1.45% | 8.86 | 9.30 | 165502 | 14989.30 | 1.27% |
| 2025-01-09 | 8.98 | 8.99 | -0.08 | -0.88% | 8.92 | 9.16 | 215044 | 19447.27 | 1.65% |
| 2025-01-08 | 8.80 | 9.07 | 0.22 | 2.49% | 8.66 | 9.17 | 348972 | 31108.99 | 2.67% |
| 2025-01-07 | 9.02 | 8.85 | -0.17 | -1.88% | 8.72 | 9.08 | 300902 | 26633.80 | 2.30% |
| 2025-01-06 | 9.17 | 9.02 | -0.15 | -1.64% | 8.92 | 9.23 | 234771 | 21285.43 | 1.80% |
| 2025-01-03 | 9.32 | 9.17 | -0.11 | -1.19% | 9.11 | 9.35 | 302606 | 27874.97 | 2.32% |
| 2025-01-02 | 9.25 | 9.28 | -0.02 | -0.22% | 9.20 | 9.61 | 415191 | 38984.41 | 3.18% |
| 2024-12-31 | 9.55 | 9.30 | -0.28 | -2.92% | 9.24 | 9.73 | 489024 | 46267.80 | 3.74% |
| 2024-12-30 | 10.20 | 9.58 | -0.52 | -5.15% | 9.46 | 10.29 | 711312 | 69482.04 | 5.44% |
| 2024-12-27 | 10.70 | 10.10 | -0.68 | -6.31% | 10.04 | 10.70 | 933340 | 95421.46 | 7.14% |
| 2024-12-26 | 9.72 | 10.78 | 0.98 | 10.00% | 9.68 | 10.78 | 529161 | 55140.61 | 4.05% |
| 2024-12-25 | 9.78 | 9.80 | 0.07 | 0.72% | 9.67 | 9.96 | 238923 | 23408.99 | 1.83% |
| 2024-12-24 | 9.88 | 9.73 | -0.24 | -2.41% | 9.58 | 10.14 | 412952 | 40493.04 | 3.16% |
| 2024-12-23 | 9.44 | 9.97 | 0.49 | 5.17% | 9.35 | 10.18 | 459749 | 45212.70 | 3.52% |
| 2024-12-20 | 9.52 | 9.48 | 0.00 | 0.00% | 9.43 | 9.60 | 124451 | 11832.85 | 0.95% |
| 2024-12-19 | 9.41 | 9.48 | -0.10 | -1.04% | 9.23 | 9.50 | 184923 | 17348.89 | 1.42% |
| 2024-12-18 | 9.28 | 9.58 | 0.29 | 3.12% | 9.28 | 9.65 | 284586 | 27084.38 | 2.18% |
| 2024-12-17 | 9.33 | 9.29 | -0.01 | -0.11% | 9.24 | 9.43 | 153217 | 14293.65 | 1.17% |
| 2024-12-16 | 9.23 | 9.30 | 0.13 | 1.42% | 9.20 | 9.37 | 119734 | 11120.67 | 0.92% |
| 2024-12-13 | 9.31 | 9.17 | -0.14 | -1.50% | 9.15 | 9.32 | 107605 | 9916.66 | 0.82% |
| 2024-12-12 | 9.20 | 9.31 | 0.09 | 0.98% | 9.18 | 9.33 | 101650 | 9437.75 | 0.78% |
| 2024-12-11 | 9.04 | 9.22 | 0.17 | 1.88% | 9.04 | 9.23 | 99891 | 9175.34 | 0.76% |
| 2024-12-10 | 9.36 | 9.05 | -0.09 | -0.98% | 9.04 | 9.38 | 134790 | 12344.86 | 1.03% |
| 2024-12-09 | 9.20 | 9.14 | -0.05 | -0.54% | 9.12 | 9.26 | 104863 | 9638.68 | 0.80% |
| 2024-12-06 | 8.96 | 9.19 | 0.24 | 2.68% | 8.92 | 9.20 | 153974 | 13995.05 | 1.18% |
| 2024-12-05 | 8.95 | 8.95 | 0.00 | 0.00% | 8.90 | 8.99 | 74366 | 6645.42 | 0.57% |
| 2024-12-04 | 9.01 | 8.95 | -0.06 | -0.67% | 8.93 | 9.02 | 93345 | 8380.20 | 0.71% |
| 2024-12-03 | 9.00 | 9.01 | 0.05 | 0.56% | 8.88 | 9.03 | 108141 | 9705.71 | 0.83% |
| 2024-12-02 | 8.94 | 8.96 | 0.05 | 0.56% | 8.88 | 9.04 | 140729 | 12609.82 | 1.08% |
| 2024-11-29 | 8.88 | 8.91 | 0.04 | 0.45% | 8.83 | 9.00 | 117528 | 10483.75 | 0.90% |
| 2024-11-28 | 8.95 | 8.87 | -0.09 | -1.00% | 8.85 | 8.98 | 70959 | 6319.47 | 0.54% |
上证大盘股票行情在线 K线走势图
