苏大维格 (300331) - 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
2026-07-08	61.37	62.17	1.17	1.92%	56.15	64.00	180606	108894	8.13%
2026-07-07	62.98	61.00	-2.52	-3.97%	60.20	64.30	100114	61961	4.51%
2026-07-06	66.58	63.52	-2.70	-4.08%	62.00	67.45	128424	82687	5.78%
2026-07-03	68.12	66.22	-2.53	-3.68%	65.50	69.12	138767	93474	6.25%
2026-07-02	71.58	68.75	-3.68	-5.08%	68.34	73.80	156301	111146	7.04%
2026-07-01	71.48	72.43	1.32	1.86%	70.44	75.90	192462	142315	8.66%
2026-06-30	66.80	71.11	4.92	7.43%	65.85	71.88	173354	120652	7.80%
2026-06-29	69.40	66.19	-2.03	-2.98%	62.40	70.70	178952	117278	8.06%
2026-06-26	71.52	68.22	-4.64	-6.37%	67.00	72.13	143604	100037	6.46%
2026-06-25	68.88	72.86	4.04	5.87%	68.13	73.28	180014	127962	8.10%
2026-06-24	64.80	68.82	3.99	6.15%	63.41	70.30	167499	112748	7.54%
2026-06-23	67.80	64.83	-3.33	-4.89%	64.00	68.49	178512	117135	8.04%
2026-06-22	68.90	68.16	-1.16	-1.67%	67.61	70.96	196528	135579	8.85%
2026-06-18	71.39	69.32	-1.81	-2.54%	68.01	72.48	212254	146974	9.56%
2026-06-17	70.00	71.13	-0.61	-0.85%	67.30	72.50	285116	198477	12.84%
2026-06-16	66.91	71.74	4.41	6.55%	66.28	71.99	285691	200405	12.86%
2026-06-15	66.25	67.33	1.42	2.15%	62.60	67.60	283781	186269	12.78%
2026-06-12	65.58	65.91	1.33	2.06%	63.80	69.00	295393	196561	13.30%
2026-06-11	63.00	64.58	1.29	2.04%	61.16	65.20	275829	175307	12.42%
2026-06-10	60.99	63.29	6.74	11.92%	60.00	67.80	362303	233671	16.31%
2026-06-09	53.55	56.55	4.25	8.13%	52.50	56.66	173642	94817	7.82%
2026-06-08	56.20	52.30	-6.76	-11.45%	50.81	56.96	296784	160474	13.36%
2026-06-05	57.38	59.06	0.68	1.16%	56.90	62.69	209617	126553	9.44%
2026-06-04	57.00	58.38	0.18	0.31%	56.69	59.88	196960	114612	8.87%
2026-06-03	54.50	58.20	5.84	11.15%	54.00	60.50	325131	188071	14.64%
2026-06-02	51.12	52.36	1.08	2.11%	49.75	53.14	154302	79756	6.95%
2026-06-01	52.74	51.28	-1.46	-2.77%	51.15	54.03	191277	100266	8.61%
2026-05-29	55.10	52.74	-1.57	-2.89%	52.00	59.77	267563	150869	12.05%
2026-05-28	52.90	54.31	0.74	1.38%	52.50	55.39	120766	65581	5.44%
2026-05-27	54.42	53.57	-0.77	-1.42%	52.90	56.14	138543	75608	6.24%
2026-05-26	53.66	54.34	0.21	0.39%	51.00	54.44	166198	87831	7.48%
2026-05-25	54.38	54.13	-0.25	-0.46%	53.23	54.77	120693	65104	5.43%
2026-05-22	55.16	54.38	0.04	0.07%	52.90	55.39	156090	84368	7.03%
2026-05-21	59.73	54.34	-5.28	-8.86%	54.03	60.00	210793	121198	9.49%
2026-05-20	55.58	59.62	3.62	6.46%	55.58	61.62	251449	147782	11.32%
2026-05-19	54.99	56.00	1.20	2.19%	52.48	56.20	133741	73078	6.02%
2026-05-18	54.98	54.80	0.15	0.27%	53.10	55.56	110862	60263	4.99%
2026-05-15	53.08	54.65	1.65	3.11%	50.78	57.20	194692	105255	8.76%
2026-05-14	55.55	53.00	-2.20	-3.99%	52.93	56.00	148053	80080	6.67%
2026-05-13	55.53	55.20	-1.58	-2.78%	54.91	56.58	147278	81780	6.63%
2026-05-12	55.26	56.78	0.39	0.69%	54.99	58.85	178929	101998	8.06%
2026-05-11	55.30	56.39	1.33	2.42%	54.80	58.16	155822	88137	7.01%
2026-05-08	54.90	55.06	-0.74	-1.33%	54.03	55.60	89701	49109	4.04%
2026-05-07	54.02	55.80	1.56	2.88%	53.17	56.42	139806	77031	6.29%
2026-05-06	53.59	54.24	1.23	2.32%	52.94	54.92	143432	77440	6.46%
2026-04-30	52.75	53.01	0.41	0.78%	52.20	53.90	105819	56020	4.76%
2026-04-29	52.80	52.60	-0.76	-1.42%	50.50	53.17	150327	78156	6.77%
2026-04-28	53.36	53.36	-0.91	-1.68%	52.90	54.84	130374	70056	5.87%
2026-04-27	52.71	54.27	2.85	5.54%	52.45	54.99	194629	104995	8.76%
2026-04-24	53.31	51.42	-1.89	-3.55%	50.10	53.90	190711	99024	9.07%
2026-04-23	49.32	53.31	4.19	8.53%	49.25	53.81	248036	127727	11.80%
2026-04-22	48.31	49.12	0.34	0.70%	48.05	49.28	108919	53019	5.18%
2026-04-21	46.80	48.78	2.11	4.52%	46.30	49.30	177544	85715	8.45%
2026-04-20	46.80	46.67	-0.01	-0.02%	45.60	47.65	102803	48026	4.89%
2026-04-17	43.88	46.68	2.55	5.78%	43.80	47.10	151545	69851	7.21%
2026-04-16	43.50	44.13	0.96	2.22%	43.03	44.28	69348	30355	3.30%
2026-04-15	45.40	43.17	-1.85	-4.11%	43.02	45.61	112922	50010	5.37%
2026-04-14	44.50	45.02	1.45	3.33%	43.70	45.50	101882	45533	4.85%
2026-04-13	43.20	43.57	0.04	0.09%	42.40	43.88	90115	38950	4.29%
2026-04-10	43.00	43.53	-1.47	-3.27%	40.18	44.57	162393	70384	7.73%
2026-04-09	44.65	45.00	-0.27	-0.60%	44.44	46.13	72945	32924	3.47%
2026-04-08	43.31	45.27	3.05	7.22%	42.69	45.50	117507	52327	5.59%
2026-04-07	42.74	42.22	-0.16	-0.38%	41.80	42.97	52037	22052	2.48%
2026-04-03	42.66	42.38	0.18	0.43%	42.38	43.49	70151	30107	3.34%
2026-04-02	42.60	42.20	-0.74	-1.72%	42.00	43.89	63445	27221	3.02%
2026-04-01	42.76	42.94	1.09	2.60%	42.23	43.47	69855	29890	3.32%
2026-03-31	43.10	41.85	-1.32	-3.06%	41.68	43.25	72667	30795	3.46%