苏文电能 (300982) - 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
2026-08-20	14.77	14.76	0.13	0.89%	14.60	14.87	20778	3065	1.07%
2026-08-19	15.08	14.63	-0.59	-3.88%	14.61	15.23	30853	4575	1.59%
2026-08-18	15.50	15.22	-0.24	-1.55%	15.00	15.60	28300	4304	1.46%
2026-08-17	15.65	15.46	-0.03	-0.19%	15.23	15.65	25135	3875	1.30%
2026-08-14	15.60	15.49	-0.09	-0.58%	15.28	15.67	20383	3153	1.05%
2026-08-13	15.98	15.58	-0.39	-2.44%	15.56	16.04	28166	4442	1.45%
2026-08-12	15.84	15.97	0.13	0.82%	15.70	16.15	27610	4411	1.42%
2026-08-11	15.87	15.84	-0.03	-0.19%	15.56	16.18	49187	7794	2.54%
2026-08-10	15.32	15.87	0.72	4.75%	15.06	16.70	71945	11432	3.71%
2026-08-07	15.22	15.15	-0.07	-0.46%	14.83	15.38	27160	4079	1.40%
2026-08-06	15.45	15.22	-0.08	-0.52%	14.97	15.45	25891	3931	1.34%
2026-08-05	15.20	15.30	0.03	0.20%	15.15	15.44	29553	4532	1.52%
2026-08-04	15.22	15.27	0.15	0.99%	15.10	15.32	24118	3672	1.24%
2026-08-03	14.68	15.12	0.48	3.28%	14.65	15.15	35220	5265	1.82%
2026-07-31	14.48	14.64	0.29	2.02%	14.45	14.77	22121	3238	1.14%
2026-07-30	14.77	14.35	-0.38	-2.58%	14.31	14.95	24828	3620	1.28%
2026-07-29	14.48	14.73	0.31	2.15%	14.30	14.81	25010	3656	1.29%
2026-07-28	14.30	14.42	0.05	0.35%	14.22	14.62	17427	2517	0.90%
2026-07-27	13.95	14.37	0.38	2.72%	13.93	14.40	15789	2253	0.81%
2026-07-24	14.30	13.99	-0.54	-3.72%	13.92	14.36	20674	2912	1.07%
2026-07-23	13.90	14.53	0.63	4.53%	13.90	14.55	28267	4041	1.46%
2026-07-22	13.99	13.90	-0.19	-1.35%	13.85	14.30	30337	4251	1.56%
2026-07-21	14.16	14.09	-0.03	-0.21%	13.32	14.33	46452	6418	2.40%
2026-07-20	14.63	14.12	-0.23	-1.60%	13.83	15.02	46938	6783	2.42%
2026-07-17	15.10	14.35	-0.63	-4.21%	14.22	15.34	39015	5742	2.01%
2026-07-16	14.78	14.98	0.20	1.35%	14.50	15.51	31188	4706	1.61%
2026-07-15	14.72	14.78	0.07	0.48%	14.61	14.97	22719	3357	1.17%
2026-07-14	14.68	14.71	0.03	0.20%	14.24	14.75	22539	3276	1.16%
2026-07-13	15.60	14.68	-0.88	-5.66%	14.60	15.65	30024	4493	1.55%
2026-07-10	15.50	15.56	0.01	0.06%	15.26	15.92	25733	4027	1.33%
2026-07-09	15.31	15.55	0.25	1.63%	14.95	15.55	24942	3814	1.29%
2026-07-08	15.34	15.30	-0.09	-0.58%	14.98	15.59	28880	4409	1.49%
2026-07-07	15.99	15.39	-0.60	-3.75%	15.34	16.05	31070	4850	1.60%
2026-07-06	16.40	15.99	-0.48	-2.91%	15.80	16.78	35980	5824	1.86%
2026-07-03	16.20	16.47	0.70	4.44%	15.67	16.84	62752	10233	3.24%
2026-07-02	15.88	15.77	-0.02	-0.13%	15.56	16.12	45659	7240	2.35%
2026-07-01	15.10	15.79	0.68	4.50%	14.88	16.24	61323	9583	3.16%
2026-06-30	15.13	15.11	-0.11	-0.72%	14.89	15.41	36996	5596	1.91%
2026-06-29	15.25	15.22	-0.21	-1.36%	14.98	15.56	46229	7050	2.38%
2026-06-26	15.90	15.43	-0.32	-2.03%	15.40	16.65	62635	9923	3.23%
2026-06-25	16.58	15.75	-0.11	-0.69%	15.41	16.58	55097	8721	2.84%
2026-06-24	16.69	15.86	-0.69	-4.17%	15.72	16.69	48952	7813	2.52%
2026-06-23	16.78	16.55	-0.46	-2.70%	16.47	17.19	33576	5657	1.73%
2026-06-22	16.79	17.01	0.13	0.77%	16.28	17.09	42866	7134	2.21%
2026-06-18	17.08	16.88	-0.36	-2.09%	16.72	17.25	32211	5477	1.66%
2026-06-17	17.96	17.24	-0.85	-4.70%	17.21	18.12	40897	7134	2.11%
2026-06-16	18.01	18.09	0.10	0.56%	17.68	18.39	37693	6802	1.94%
2026-06-15	17.60	17.99	0.39	2.22%	17.60	18.39	41428	7506	2.14%
2026-06-12	18.13	17.60	-0.19	-1.07%	17.33	18.19	42978	7634	2.22%
2026-06-11	18.37	17.79	-0.75	-4.05%	17.40	18.52	50304	9007	2.59%
2026-06-10	19.15	18.54	-0.78	-4.04%	18.22	20.08	51908	9786	2.68%
2026-06-09	20.50	19.32	-1.04	-5.11%	19.15	20.59	54568	10677	2.81%
2026-06-08	19.99	20.36	-0.22	-1.07%	19.68	21.09	48427	9879	2.50%
2026-06-05	21.09	20.58	-0.56	-2.65%	20.38	21.43	63068	13115	3.25%
2026-06-04	20.73	21.14	0.24	1.15%	20.63	21.46	49509	10405	2.55%
2026-06-03	20.77	20.90	0.00	0.00%	19.94	20.90	72165	14694	3.72%
2026-06-02	22.00	20.90	-1.37	-6.15%	20.90	22.23	66581	14129	3.43%
2026-06-01	21.64	22.27	0.63	2.91%	21.20	22.90	66303	14799	3.42%
2026-05-29	22.85	21.64	-1.41	-6.12%	21.56	23.19	93471	20974	4.82%
2026-05-28	22.91	23.05	0.07	0.30%	22.71	23.39	84195	19390	4.34%
2026-05-27	22.17	22.98	1.09	4.98%	22.17	23.68	130743	30270	6.74%
2026-05-26	21.70	21.89	0.09	0.41%	21.36	22.30	60830	13293	3.14%
2026-05-25	21.60	21.80	0.23	1.07%	21.51	22.50	45920	10017	2.37%
2026-05-22	21.08	21.57	0.58	2.76%	20.84	21.74	47183	10087	2.43%
2026-05-21	22.58	20.99	-1.63	-7.21%	20.88	22.73	77610	16907	4.00%
2026-05-20	22.96	22.62	-0.57	-2.46%	21.86	23.00	63122	14094	3.26%
2026-05-19	22.50	23.19	0.61	2.70%	22.25	23.28	63541	14556	3.28%
2026-05-18	22.10	22.58	0.18	0.80%	22.06	22.74	51292	11519	2.65%
2026-05-15	22.86	22.40	-0.60	-2.61%	22.05	23.12	90769	20380	4.68%
2026-05-14	23.88	23.00	-1.22	-5.04%	22.90	24.68	130462	30836	6.73%
2026-05-13	23.73	24.22	0.72	3.06%	23.52	24.85	184001	44734	9.49%