苏州固锝 (002079) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	11.82	11.94	0.24	2.05%	11.75	12.08	795741	95121	9.81%
2026-04-30	11.88	11.70	0.01	0.09%	11.47	11.91	1162323	135873	14.34%
2026-04-29	11.21	11.69	1.06	9.97%	11.21	11.69	619512	71640	7.64%
2026-04-28	10.51	10.63	0.08	0.76%	10.49	10.83	396293	42272	4.89%
2026-04-27	10.58	10.55	-0.13	-1.22%	10.38	10.68	317435	33459	3.92%
2026-04-24	10.45	10.68	0.15	1.42%	10.45	10.98	537099	57864	6.62%
2026-04-23	10.71	10.53	-0.17	-1.59%	10.45	10.80	320466	33845	3.95%
2026-04-22	10.47	10.70	0.23	2.20%	10.43	10.79	402308	42837	4.96%
2026-04-21	10.30	10.47	0.17	1.65%	10.12	10.62	392492	40683	4.84%
2026-04-20	10.37	10.30	-0.14	-1.34%	10.28	10.46	306184	31671	3.78%
2026-04-17	10.17	10.44	0.19	1.85%	10.12	10.55	350402	36144	4.32%
2026-04-16	9.96	10.25	0.36	3.64%	9.92	10.38	392721	40037	4.84%
2026-04-15	9.91	9.89	0.07	0.71%	9.81	10.08	332780	33009	4.10%
2026-04-14	9.82	9.82	0.03	0.31%	9.70	9.82	168289	16453	2.08%
2026-04-13	9.55	9.79	0.16	1.66%	9.52	9.80	189431	18396	2.34%
2026-04-10	9.65	9.63	0.08	0.84%	9.61	9.75	161100	15602	1.99%
2026-04-09	9.64	9.55	-0.18	-1.85%	9.52	9.65	150743	14438	1.86%
2026-04-08	9.61	9.73	0.31	3.29%	9.58	9.73	219049	21176	2.70%
2026-04-07	9.26	9.42	0.19	2.06%	9.25	9.43	124906	11717	1.54%
2026-04-03	9.56	9.23	-0.26	-2.74%	9.22	9.60	140234	13083	1.73%
2026-04-02	9.57	9.49	0.00	0.00%	9.45	9.65	232895	22227	2.88%
2026-04-01	9.47	9.49	0.18	1.93%	9.35	9.49	138358	13055	1.71%
2026-03-31	9.45	9.31	-0.19	-2.00%	9.30	9.52	139384	13100	1.72%
2026-03-30	9.38	9.50	-0.02	-0.21%	9.20	9.52	178569	16725	2.20%
2026-03-27	9.30	9.52	0.12	1.28%	9.24	9.55	165908	15649	2.05%
2026-03-26	9.68	9.40	-0.28	-2.89%	9.35	9.68	184218	17474	2.27%
2026-03-25	9.65	9.68	0.03	0.31%	9.60	9.79	231146	22377	2.85%
2026-03-24	9.80	9.65	0.02	0.21%	9.33	9.86	296382	28233	3.66%
2026-03-23	9.68	9.63	-0.21	-2.13%	9.57	10.04	331904	32548	4.10%
2026-03-20	10.11	9.84	-0.15	-1.50%	9.83	10.24	226868	22726	2.80%
2026-03-19	10.16	9.99	-0.29	-2.82%	9.96	10.17	211358	21219	2.61%
2026-03-18	10.17	10.28	0.19	1.88%	10.08	10.30	192458	19607	2.38%
2026-03-17	10.38	10.09	-0.28	-2.70%	10.08	10.40	200907	20594	2.48%
2026-03-16	10.31	10.37	0.07	0.68%	10.13	10.38	184632	18942	2.28%
2026-03-13	10.39	10.30	-0.13	-1.25%	10.27	10.51	204277	21212	2.52%
2026-03-12	10.60	10.43	-0.20	-1.88%	10.36	10.66	225115	23583	2.78%
2026-03-11	10.58	10.63	0.05	0.47%	10.58	10.77	249489	26645	3.08%
2026-03-10	10.60	10.58	0.13	1.24%	10.47	10.67	234349	24789	2.89%
2026-03-09	10.39	10.45	-0.10	-0.95%	10.08	10.49	321473	32931	3.97%
2026-03-06	10.56	10.55	-0.07	-0.66%	10.53	10.69	225391	23892	2.78%
2026-03-05	10.65	10.62	0.15	1.43%	10.56	10.85	284358	30422	3.51%
2026-03-04	10.29	10.47	0.06	0.58%	10.28	10.67	291004	30520	3.59%
2026-03-03	10.92	10.41	-0.50	-4.58%	10.39	11.20	511065	54820	6.31%
2026-03-02	11.18	10.91	-0.52	-4.55%	10.87	11.30	591487	65053	7.30%
2026-02-27	11.36	11.43	-0.04	-0.35%	11.24	11.53	473239	53897	5.84%
2026-02-26	11.32	11.47	0.16	1.41%	11.21	11.49	582474	66326	7.19%
2026-02-25	11.26	11.31	-0.01	-0.09%	11.21	11.38	446738	50434	5.52%
2026-02-24	11.40	11.32	0.09	0.80%	11.14	11.44	445017	50362	5.50%
2026-02-13	11.41	11.23	-0.28	-2.43%	11.19	11.50	422639	47916	5.22%
2026-02-12	11.66	11.51	-0.15	-1.29%	11.37	11.74	514681	59153	6.36%
2026-02-11	11.92	11.66	-0.28	-2.35%	11.64	12.04	721124	85096	8.90%
2026-02-10	11.76	11.94	0.13	1.10%	11.63	12.30	1438822	172388	17.77%
2026-02-09	10.91	11.81	1.07	9.96%	10.88	11.81	771921	88395	9.53%
2026-02-06	10.78	10.74	-0.14	-1.29%	10.69	10.90	277082	29892	3.42%
2026-02-05	10.97	10.88	-0.22	-1.98%	10.77	10.98	336083	36513	4.15%
2026-02-04	10.82	11.10	0.27	2.49%	10.68	11.15	511552	56193	6.32%
2026-02-03	10.58	10.83	0.45	4.34%	10.46	10.92	379739	40760	4.69%
2026-02-02	10.61	10.38	-0.32	-2.99%	10.30	10.72	323326	33940	3.99%
2026-01-30	10.76	10.70	-0.14	-1.29%	10.51	10.90	378047	40451	4.67%
2026-01-29	10.99	10.84	-0.28	-2.52%	10.78	11.35	518537	56802	6.40%
2026-01-28	11.10	11.12	-0.10	-0.89%	10.95	11.30	611536	67936	7.55%
2026-01-27	10.74	11.22	0.40	3.70%	10.53	11.25	809428	88733	9.99%