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
2026-06-18	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%
2026-05-22	12.09	12.08	0.01	0.08%	12.01	12.25	90437	10955	0.69%
2026-05-21	12.10	12.07	0.00	0.00%	12.07	12.38	137239	16815	1.05%
2026-05-20	12.20	12.07	-0.24	-1.95%	12.02	12.33	99641	12086	0.76%
2026-05-19	11.60	12.31	0.72	6.21%	11.49	12.45	269382	32340	2.06%
2026-05-18	11.89	11.59	-0.29	-2.44%	11.52	11.90	141993	16501	1.09%
2026-05-15	12.09	11.88	-0.21	-1.74%	11.72	12.17	180839	21553	1.38%
2026-05-14	12.59	12.09	-0.52	-4.12%	12.08	12.62	206667	25347	1.58%
2026-05-13	12.01	12.61	0.55	4.56%	11.95	12.75	333040	41274	2.55%
2026-05-12	12.39	12.06	-0.35	-2.82%	12.03	12.39	166684	20260	1.28%
2026-05-11	12.70	12.41	-0.40	-3.12%	12.32	12.70	258347	32190	1.98%
2026-05-08	12.41	12.81	0.31	2.48%	12.35	12.99	222120	28103	1.70%
2026-05-07	12.26	12.50	0.27	2.21%	12.23	12.69	209074	26066	1.60%
2026-05-06	12.30	12.23	0.01	0.08%	12.15	12.33	153594	18776	1.18%
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%