致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 05:54:53 休市中

苏美达 (600710) 历史交易数据 从 2024-12-30 到 2025-04-09 所有交易日 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
2025-04-08 8.95 8.38 -0.58 -6.47% 8.14 8.95 400526 33492 3.07%
2025-04-07 9.06 8.96 -0.99 -9.95% 8.96 9.37 124482 11234 0.95%
2025-04-03 10.02 9.95 -0.17 -1.68% 9.92 10.11 133756 13370 1.02%
2025-04-02 10.01 10.12 0.09 0.90% 9.93 10.15 132749 13412 1.02%
2025-04-01 10.29 10.03 -0.21 -2.05% 10.00 10.31 224691 22719 1.72%
2025-03-31 10.22 10.24 -0.05 -0.49% 10.00 10.33 168949 17194 1.29%
2025-03-28 10.39 10.29 -0.05 -0.48% 10.21 10.48 148729 15352 1.14%
2025-03-27 10.43 10.34 -0.06 -0.58% 10.27 10.43 159693 16498 1.22%
2025-03-26 10.51 10.40 -0.16 -1.52% 10.38 10.60 207376 21691 1.59%
2025-03-25 10.60 10.56 -0.04 -0.38% 10.49 10.67 304228 32224 2.33%
2025-03-24 10.55 10.60 0.05 0.47% 10.32 10.63 325457 34104 2.49%
2025-03-21 10.59 10.55 -0.05 -0.47% 10.46 10.84 344494 36590 2.64%
2025-03-20 10.64 10.60 -0.07 -0.66% 10.50 10.75 262062 27883 2.01%
2025-03-19 10.87 10.67 -0.14 -1.30% 10.58 10.87 293610 31418 2.25%
2025-03-18 10.92 10.81 -0.15 -1.37% 10.74 11.06 330263 35838 2.53%
2025-03-17 11.09 10.96 -0.24 -2.14% 10.93 11.39 462318 51162 3.54%
2025-03-14 11.38 11.20 -0.18 -1.58% 10.80 11.49 595640 66271 4.56%
2025-03-13 10.97 11.38 0.40 3.64% 10.93 11.80 831000 94646 6.36%
2025-03-12 10.50 10.98 0.57 5.48% 10.49 11.26 710852 77747 5.44%
2025-03-11 10.02 10.41 0.43 4.31% 9.89 10.60 395353 40673 3.03%
2025-03-10 10.69 9.98 -0.67 -6.29% 9.91 10.75 514531 52197 3.94%
2025-03-07 10.44 10.65 0.21 2.01% 10.30 10.84 375347 39786 2.87%
2025-03-06 10.10 10.44 0.45 4.50% 10.06 10.54 367629 38230 2.81%
2025-03-05 9.95 9.99 0.02 0.20% 9.95 10.14 176663 17707 1.35%
2025-03-04 9.86 9.97 0.14 1.42% 9.67 10.11 251515 25059 1.92%
2025-03-03 10.12 9.83 -0.26 -2.58% 9.76 10.20 266640 26456 2.04%
2025-02-28 10.50 10.09 -0.49 -4.63% 10.02 10.57 398333 40746 3.05%
2025-02-27 11.30 10.58 -0.72 -6.37% 10.42 11.40 643939 69632 4.93%
2025-02-26 10.29 11.30 1.03 10.03% 10.29 11.30 581184 64252 4.45%
2025-02-25 10.38 10.27 -0.23 -2.19% 10.12 10.51 467511 48175 3.58%
2025-02-24 9.92 10.50 0.58 5.85% 9.85 10.88 1044402 109348 7.99%
2025-02-21 9.50 9.92 0.90 9.98% 9.41 9.92 439131 42823 3.36%
2025-02-20 8.99 9.02 0.00 0.00% 8.93 9.08 112947 10162 0.86%
2025-02-19 8.92 9.02 0.13 1.46% 8.86 9.04 117173 10513 0.90%
2025-02-18 9.02 8.89 -0.13 -1.44% 8.84 9.03 133177 11903 1.02%
2025-02-17 9.05 9.02 -0.06 -0.66% 8.94 9.10 135442 12192 1.04%
2025-02-14 9.13 9.08 -0.07 -0.77% 9.04 9.17 103136 9380 0.79%
2025-02-13 9.28 9.15 -0.11 -1.19% 9.13 9.36 141415 13029 1.08%
2025-02-12 9.18 9.26 0.03 0.33% 9.15 9.29 117743 10867 0.90%
2025-02-11 9.12 9.23 0.09 0.98% 9.12 9.35 162775 14988 1.25%
2025-02-10 9.14 9.14 0.01 0.11% 9.11 9.33 185152 17045 1.42%
2025-02-07 9.05 9.13 0.06 0.66% 8.96 9.18 163867 14909 1.25%
2025-02-06 9.00 9.07 0.06 0.67% 8.93 9.09 185917 16784 1.42%
2025-02-05 9.60 9.01 -0.52 -5.46% 8.96 9.63 314611 28683 2.41%
2025-01-27 9.68 9.53 -0.08 -0.83% 9.52 9.71 147281 14130 1.13%
2025-01-24 9.58 9.61 0.01 0.10% 9.53 9.68 142283 13666 1.09%
2025-01-23 9.60 9.60 0.11 1.16% 9.56 9.79 209458 20176 1.60%
2025-01-22 9.56 9.49 -0.07 -0.73% 9.41 9.72 182008 17352 1.39%
2025-01-21 9.40 9.56 0.10 1.06% 9.37 9.63 222065 21167 1.70%
2025-01-20 9.14 9.46 0.34 3.73% 8.96 9.55 335028 31146 2.56%
2025-01-17 9.09 9.12 -0.02 -0.22% 9.03 9.17 108173 9865 0.83%
2025-01-16 9.04 9.14 0.16 1.78% 9.03 9.30 168997 15480 1.29%
2025-01-15 9.03 8.98 -0.07 -0.77% 8.95 9.17 122768 11103 0.94%
2025-01-14 8.80 9.05 0.25 2.84% 8.78 9.07 153236 13742 1.17%
2025-01-13 8.74 8.80 -0.06 -0.68% 8.62 8.92 178538 15725 1.37%
2025-01-10 9.03 8.86 -0.13 -1.45% 8.86 9.30 165502 14989 1.27%
2025-01-09 8.98 8.99 -0.08 -0.88% 8.92 9.16 215044 19447 1.65%
2025-01-08 8.80 9.07 0.22 2.49% 8.66 9.17 348972 31108 2.67%
2025-01-07 9.02 8.85 -0.17 -1.88% 8.72 9.08 300902 26633 2.30%
2025-01-06 9.17 9.02 -0.15 -1.64% 8.92 9.23 234771 21285 1.80%
2025-01-03 9.32 9.17 -0.11 -1.19% 9.11 9.35 302606 27874 2.32%
2025-01-02 9.25 9.28 -0.02 -0.22% 9.20 9.61 415191 38984 3.18%
2024-12-31 9.55 9.30 -0.28 -2.92% 9.24 9.73 489024 46267 3.74%
2024-12-30 10.20 9.58 -0.52 -5.15% 9.46 10.29 711312 69482 5.44%