苏美达 (600710) - 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
2026-09-02	10.58	10.37	-0.21	-1.98%	10.34	10.61	80438	8359	0.62%
2026-09-01	10.59	10.58	0.00	0.00%	10.53	10.67	75104	7972	0.57%
2026-08-31	10.73	10.58	-0.14	-1.31%	10.53	10.77	73988	7844	0.57%
2026-08-28	10.62	10.72	0.15	1.42%	10.52	10.77	104177	11116	0.80%
2026-08-27	10.52	10.57	0.05	0.48%	10.40	10.59	66480	6974	0.51%
2026-08-26	10.59	10.52	-0.09	-0.85%	10.47	10.73	83278	8817	0.64%
2026-08-25	10.43	10.61	0.18	1.73%	10.39	10.65	94115	9963	0.72%
2026-08-24	10.17	10.43	0.27	2.66%	10.17	10.52	111022	11527	0.85%
2026-08-21	10.22	10.16	-0.05	-0.49%	10.05	10.24	68767	6965	0.53%
2026-08-20	10.19	10.21	0.06	0.59%	10.16	10.35	48708	4997	0.37%
2026-08-19	10.29	10.15	-0.14	-1.36%	10.08	10.35	71877	7327	0.55%
2026-08-18	10.37	10.29	-0.14	-1.34%	10.28	10.41	65495	6765	0.50%
2026-08-17	10.45	10.43	0.00	0.00%	10.29	10.47	69284	7194	0.53%
2026-08-14	10.38	10.43	0.06	0.58%	10.33	10.66	80235	8409	0.61%
2026-08-13	10.61	10.37	-0.26	-2.45%	10.36	10.64	98047	10257	0.75%
2026-08-12	10.61	10.63	0.00	0.00%	10.50	10.70	88049	9334	0.67%
2026-08-11	10.66	10.63	-0.02	-0.19%	10.56	10.81	80097	8558	0.61%
2026-08-10	10.57	10.65	0.09	0.85%	10.53	10.72	78339	8351	0.60%
2026-08-07	10.66	10.56	-0.16	-1.49%	10.46	10.70	101848	10744	0.78%
2026-08-06	10.84	10.72	-0.13	-1.20%	10.65	10.89	81699	8773	0.63%
2026-08-05	10.77	10.85	0.02	0.18%	10.62	10.88	106849	11515	0.82%
2026-08-04	11.16	10.83	-0.31	-2.78%	10.80	11.17	126659	13834	0.97%
2026-08-03	11.15	11.14	-0.04	-0.36%	11.05	11.29	100855	11242	0.77%
2026-07-31	11.04	11.18	-0.01	-0.09%	11.01	11.25	121724	13538	0.93%
2026-07-30	11.00	11.19	0.11	0.99%	10.95	11.32	113127	12573	0.87%
2026-07-29	10.58	11.08	0.58	5.52%	10.50	11.23	191209	20991	1.46%
2026-07-28	10.53	10.50	-0.11	-1.04%	10.37	10.65	89710	9385	0.69%
2026-07-27	10.44	10.61	0.09	0.86%	10.44	10.76	81270	8658	0.62%
2026-07-24	10.85	10.52	-0.31	-2.86%	10.51	10.87	99843	10630	0.76%
2026-07-23	10.61	10.83	0.16	1.50%	10.61	10.90	80893	8745	0.62%
2026-07-22	10.65	10.67	-0.05	-0.47%	10.57	10.82	95164	10185	0.73%
2026-07-21	10.65	10.72	-0.01	-0.09%	10.64	10.93	141194	15221	1.08%
2026-07-20	10.31	10.73	0.49	4.79%	10.24	10.80	184962	19626	1.42%
2026-07-17	10.35	10.24	-0.11	-1.06%	10.23	10.50	120859	12535	0.92%
2026-07-16	10.31	10.35	0.12	1.17%	10.20	10.50	136669	14176	1.05%
2026-07-15	10.05	10.23	0.15	1.49%	10.01	10.35	133884	13693	1.02%
2026-07-14	9.83	10.08	0.27	2.75%	9.73	10.10	104325	10328	0.80%
2026-07-13	9.96	9.81	-0.14	-1.41%	9.72	10.01	86448	8492	0.66%
2026-07-10	9.97	9.95	0.03	0.30%	9.76	10.11	99982	9948	0.77%
2026-07-09	9.96	9.92	-0.03	-0.30%	9.82	10.01	80290	7959	0.61%
2026-07-08	10.00	9.95	-0.12	-1.19%	9.93	10.24	84462	8495	0.65%
2026-07-07	10.45	10.07	-0.35	-3.36%	10.02	10.48	93605	9492	0.72%
2026-07-06	10.20	10.42	0.15	1.46%	10.15	10.44	111813	11571	0.86%
2026-07-03	10.06	10.27	0.26	2.60%	10.00	10.34	138490	14202	1.06%
2026-07-02	9.83	10.01	0.26	2.67%	9.80	10.17	159717	16019	1.22%
2026-07-01	9.56	9.75	0.19	1.99%	9.45	9.96	172508	16890	1.32%
2026-06-30	9.50	9.56	-0.01	-0.10%	9.34	9.61	91984	8693	0.70%
2026-06-29	9.64	9.57	-0.08	-0.83%	9.30	9.76	128555	12261	0.98%
2026-06-26	9.90	9.65	-0.24	-2.43%	9.65	9.95	117105	11387	0.90%
2026-06-25	10.11	9.89	-0.28	-2.75%	9.74	10.23	188855	18770	1.45%
2026-06-24	10.46	10.17	-0.20	-1.93%	10.15	10.48	73983	7587	0.57%
2026-06-23	10.50	10.37	-0.15	-1.43%	10.24	10.62	97891	10217	0.75%
2026-06-22	10.50	10.52	-0.04	-0.38%	9.98	10.62	202602	20748	1.55%
2026-06-18	10.64	10.56	-0.08	-0.75%	10.51	10.79	92688	9881	0.71%
2026-06-17	11.14	11.05	-0.04	-0.36%	10.92	11.14	73577	8097	0.56%
2026-06-16	11.24	11.09	-0.16	-1.42%	11.06	11.24	112949	12590	0.86%
2026-06-15	11.16	11.25	0.17	1.53%	11.09	11.48	104777	11768	0.80%
2026-06-12	10.93	11.08	0.23	2.12%	10.88	11.20	101243	11226	0.77%
2026-06-11	11.18	10.85	-0.25	-2.25%	10.80	11.25	82524	9042	0.63%
2026-06-10	11.02	11.10	-0.02	-0.18%	10.86	11.19	68929	7578	0.53%
2026-06-09	10.92	11.12	0.22	2.02%	10.67	11.15	128581	14008	0.98%
2026-06-08	11.34	10.90	-0.58	-5.05%	10.80	11.47	132762	14674	1.02%
2026-06-05	11.33	11.48	0.13	1.15%	11.31	11.68	95576	10991	0.73%
2026-06-04	11.40	11.35	-0.15	-1.30%	11.28	11.52	89039	10118	0.68%
2026-06-03	11.48	11.50	0.06	0.52%	11.28	11.67	79037	9089	0.60%
2026-06-02	11.57	11.44	-0.11	-0.95%	11.33	11.63	87403	9997	0.67%
2026-06-01	11.69	11.55	-0.15	-1.28%	11.55	11.75	111489	12966	0.85%
2026-05-29	11.48	11.70	0.22	1.92%	11.48	11.88	154535	18191	1.18%
2026-05-28	11.50	11.48	-0.02	-0.17%	11.32	11.54	62466	7150	0.48%
2026-05-27	11.84	11.50	-0.38	-3.20%	11.38	11.86	129640	14951	0.99%
2026-05-26	11.85	11.88	-0.02	-0.17%	11.64	11.89	86339	10142	0.66%
2026-05-25	12.08	11.90	-0.18	-1.49%	11.78	12.18	97730	11679	0.75%