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
2026-04-30	12.52	12.22	-0.31	-2.47%	12.22	12.53	118497	14623	0.91%
2026-04-29	12.31	12.53	0.12	0.97%	12.31	12.62	117645	14717	0.90%
2026-04-28	12.31	12.41	0.04	0.32%	12.20	12.48	114147	14082	0.87%
2026-04-27	12.59	12.37	-0.26	-2.06%	12.31	12.67	175217	21840	1.34%
2026-04-24	13.00	12.63	-0.76	-5.68%	12.28	13.00	349455	43987	2.67%
2026-04-23	13.18	13.39	0.22	1.67%	13.14	13.58	262382	35117	2.01%
2026-04-22	13.16	13.17	-0.04	-0.30%	12.92	13.20	120142	15707	0.92%
2026-04-21	13.23	13.21	-0.05	-0.38%	13.18	13.50	148046	19678	1.13%
2026-04-20	12.85	13.26	0.40	3.11%	12.71	13.38	208533	27228	1.60%
2026-04-17	12.99	12.86	-0.13	-1.00%	12.68	13.02	114949	14701	0.88%
2026-04-16	13.07	12.99	-0.06	-0.46%	12.82	13.09	121844	15766	0.93%
2026-04-15	12.79	13.05	0.35	2.76%	12.76	13.24	227548	29632	1.74%
2026-04-14	13.02	12.70	-0.29	-2.23%	12.65	13.07	214569	27416	1.64%
2026-04-13	13.18	12.99	-0.29	-2.18%	12.70	13.25	182611	23530	1.40%
2026-04-10	13.16	13.28	0.25	1.92%	13.16	13.49	165330	22032	1.27%
2026-04-09	13.18	13.03	-0.17	-1.29%	13.03	13.42	165277	21724	1.26%
2026-04-08	12.90	13.20	0.62	4.93%	12.90	13.22	219061	28658	1.68%
2026-04-07	12.50	12.58	0.06	0.48%	12.39	12.72	117447	14704	0.90%
2026-04-03	12.89	12.52	-0.12	-0.95%	12.40	13.09	125332	15846	0.96%
2026-04-02	12.80	12.64	-0.25	-1.94%	12.54	12.95	154158	19559	1.18%
2026-04-01	12.59	12.89	0.51	4.12%	12.59	12.97	192575	24717	1.47%
2026-03-31	12.46	12.38	-0.12	-0.96%	12.30	12.63	141416	17629	1.08%
2026-03-30	12.19	12.50	0.12	0.97%	12.05	12.55	161473	19916	1.24%
2026-03-27	12.22	12.38	-0.01	-0.08%	12.18	12.48	110591	13684	0.85%
2026-03-26	12.70	12.39	-0.32	-2.52%	12.29	12.75	107852	13463	0.83%
2026-03-25	12.70	12.71	0.01	0.08%	12.41	12.94	205846	26238	1.58%
2026-03-24	12.10	12.70	0.86	7.26%	11.86	12.83	370727	45982	2.84%
2026-03-23	12.35	11.84	-0.74	-5.88%	11.71	12.42	226879	27293	1.74%
2026-03-20	12.79	12.58	-0.17	-1.33%	12.58	12.92	132632	16883	1.01%
2026-03-19	13.10	12.75	-0.50	-3.77%	12.66	13.26	196794	25344	1.51%
2026-03-18	12.93	13.25	0.38	2.95%	12.80	13.30	186760	24341	1.43%
2026-03-17	13.12	12.87	-0.18	-1.38%	12.84	13.34	192636	25161	1.47%
2026-03-16	13.48	13.05	-0.43	-3.19%	12.97	13.57	219044	28762	1.68%
2026-03-13	13.72	13.48	-0.37	-2.67%	13.41	13.85	212533	28879	1.63%
2026-03-12	14.06	13.85	-0.35	-2.46%	13.79	14.20	234622	32732	1.80%
2026-03-11	14.60	14.20	-0.37	-2.54%	14.08	14.70	282364	40235	2.16%
2026-03-10	14.46	14.57	0.24	1.67%	14.39	14.90	326474	47791	2.50%
2026-03-09	14.58	14.33	-0.67	-4.47%	14.22	14.85	477725	68904	3.66%
2026-03-06	13.80	15.00	1.17	8.46%	13.69	15.21	628256	93086	4.81%
2026-03-05	13.26	13.83	0.71	5.41%	13.14	13.93	323335	43850	2.47%
2026-03-04	12.96	13.12	0.03	0.23%	12.94	13.45	260897	34481	2.00%
2026-03-03	13.75	13.09	-0.73	-5.28%	13.00	13.88	374882	49977	2.87%
2026-03-02	13.15	13.82	0.70	5.34%	12.92	13.96	403633	54974	3.09%
2026-02-27	13.16	13.12	-0.06	-0.46%	13.03	13.48	227960	30008	1.74%
2026-02-26	12.90	13.18	0.33	2.57%	12.78	13.36	264991	34777	2.03%
2026-02-25	12.83	12.85	0.04	0.31%	12.72	13.08	202135	26015	1.55%
2026-02-24	12.22	12.81	0.81	6.75%	12.15	12.90	276675	34969	2.12%
2026-02-13	12.46	12.00	-0.48	-3.85%	11.99	12.48	182028	22112	1.39%
2026-02-12	12.01	12.48	0.44	3.65%	11.95	12.55	220101	27052	1.68%
2026-02-11	11.69	12.04	0.34	2.91%	11.62	12.21	259513	31167	1.99%
2026-02-10	11.75	11.70	-0.04	-0.34%	11.54	11.76	164804	19171	1.26%
2026-02-09	11.80	11.74	0.00	0.00%	11.64	11.80	200949	23518	1.54%
2026-02-06	12.20	11.74	-0.56	-4.55%	11.70	12.22	312238	37104	2.39%
2026-02-05	12.50	12.30	-0.17	-1.36%	12.26	12.67	301550	37385	2.31%
2026-02-04	12.11	12.47	0.35	2.89%	11.96	12.57	368965	45640	2.82%
2026-02-03	11.44	12.12	0.76	6.69%	11.44	12.18	412991	49132	3.16%
2026-02-02	11.58	11.36	-0.32	-2.74%	11.31	11.62	260295	29792	1.99%
2026-01-30	11.30	11.68	0.53	4.75%	11.28	11.75	344298	39863	2.63%
2026-01-29	11.37	11.15	-0.17	-1.50%	11.08	11.45	140139	15720	1.07%
2026-01-28	11.24	11.32	0.05	0.44%	11.15	11.38	114176	12879	0.87%
2026-01-27	11.23	11.27	0.04	0.36%	11.17	11.43	139734	15733	1.07%
2026-01-26	11.38	11.23	-0.17	-1.49%	11.14	11.38	169455	19051	1.30%