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
2026-05-07	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%
2026-03-30	41.72	43.17	0.76	1.79%	41.00	43.63	90369	38611	4.30%
2026-03-27	40.70	42.41	0.98	2.37%	40.45	42.79	73642	30929	3.50%
2026-03-26	41.81	41.43	0.06	0.15%	41.21	43.26	86874	36460	4.13%
2026-03-25	40.00	41.37	1.64	4.13%	40.00	41.90	95013	39221	4.52%
2026-03-24	39.37	39.73	1.13	2.93%	37.89	39.87	78790	30640	3.75%
2026-03-23	41.10	38.60	-3.11	-7.46%	38.18	41.27	121667	48424	5.79%
2026-03-20	41.71	41.71	0.43	1.04%	41.70	44.39	139674	60069	6.64%
2026-03-19	41.50	41.28	-1.32	-3.10%	40.95	42.28	75579	31296	3.60%
2026-03-18	43.51	42.60	-0.66	-1.53%	41.58	43.70	82585	34993	3.93%
2026-03-17	45.56	43.26	-2.32	-5.09%	43.13	45.58	92833	40996	4.42%
2026-03-16	43.37	45.58	2.10	4.83%	42.58	45.93	123784	55002	5.89%
2026-03-13	43.38	43.48	-0.59	-1.34%	43.18	45.45	78157	34496	3.72%
2026-03-12	45.88	44.07	-1.74	-3.80%	43.34	45.89	94249	41692	4.48%
2026-03-11	46.30	45.81	-0.66	-1.42%	45.69	47.73	92844	43379	4.42%
2026-03-10	45.62	46.47	1.03	2.27%	45.58	47.20	112590	52281	5.36%
2026-03-09	43.62	45.44	-0.46	-1.00%	42.75	45.68	145061	63769	6.90%
2026-03-06	47.88	45.90	-2.10	-4.38%	45.50	48.33	168244	77887	8.00%
2026-03-05	47.90	48.00	1.10	2.35%	47.32	51.02	200071	98952	9.52%
2026-03-04	47.00	46.90	-0.66	-1.39%	45.68	48.95	127726	60452	6.08%
2026-03-03	49.74	47.56	-1.98	-4.00%	47.50	53.35	204070	102071	9.71%
2026-03-02	48.63	49.54	0.01	0.02%	47.48	50.10	210927	103210	10.03%
2026-02-27	46.69	49.53	2.67	5.70%	45.65	50.38	224888	108776	10.70%
2026-02-26	46.56	46.86	0.53	1.14%	45.50	47.90	128966	60479	6.13%
2026-02-25	44.05	46.33	2.24	5.08%	43.36	47.28	153247	69561	7.29%
2026-02-24	44.43	44.09	0.07	0.16%	43.00	44.88	101189	44573	4.81%
2026-02-13	44.00	44.02	-0.17	-0.38%	43.84	46.40	118082	53201	5.62%
2026-02-12	44.30	44.19	-0.13	-0.29%	43.90	45.08	56772	25195	2.70%
2026-02-11	45.09	44.32	-0.77	-1.71%	44.00	45.14	72647	32325	3.46%
2026-02-10	45.60	45.09	-0.10	-0.22%	45.02	47.00	79025	35980	3.76%
2026-02-09	46.69	45.19	-0.15	-0.33%	45.05	46.86	91410	41748	4.35%
2026-02-06	45.50	45.34	-0.61	-1.33%	44.10	46.28	97345	44177	4.63%
2026-02-05	46.50	45.95	-1.22	-2.59%	45.33	46.99	70994	32694	3.38%
2026-02-04	46.30	47.17	0.71	1.53%	44.80	47.38	111877	51671	5.32%
2026-02-03	45.56	46.46	1.86	4.17%	45.08	47.13	141820	65870	6.75%
2026-02-02	48.49	44.60	-4.00	-8.23%	44.47	48.55	161533	73896	7.68%
2026-01-30	49.36	48.60	-1.97	-3.90%	46.04	50.50	231251	110686	11.00%
2026-01-29	51.99	50.57	-0.21	-0.41%	49.41	53.29	240223	122296	11.43%
2026-01-28	51.80	50.78	-0.75	-1.46%	49.70	52.00	189349	95859	9.01%