致敬每一个财富自由的梦想,祝大家早日进化为游资

苏美达 (600710) 历史交易数据 从 2025-04-24 到 2025-08-02 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
2025-08-01 10.49 10.76 0.27 2.57% 10.48 10.91 233646 25144 1.79%
2025-07-31 10.54 10.49 -0.10 -0.94% 10.44 10.72 139787 14770 1.07%
2025-07-30 10.78 10.59 -0.06 -0.56% 10.53 10.94 134788 14398 1.03%
2025-07-29 10.63 10.65 0.00 0.00% 10.50 10.76 115636 12231 0.88%
2025-07-28 10.71 10.65 -0.07 -0.65% 10.60 10.77 113328 12092 0.87%
2025-07-25 10.75 10.72 0.05 0.47% 10.58 10.82 186113 19908 1.42%
2025-07-24 10.54 10.67 0.13 1.23% 10.51 10.69 146861 15586 1.12%
2025-07-23 10.49 10.54 -0.01 -0.09% 10.43 10.73 172386 18216 1.32%
2025-07-22 10.54 10.55 -0.02 -0.19% 10.44 10.67 174171 18384 1.33%
2025-07-21 10.50 10.57 0.07 0.67% 10.47 10.75 284767 30194 2.18%
2025-07-18 10.33 10.50 0.47 4.69% 10.33 10.84 438362 46123 3.35%
2025-07-17 10.10 10.03 -0.05 -0.50% 10.02 10.14 140949 14168 1.08%
2025-07-16 9.85 10.08 0.28 2.86% 9.85 10.28 295874 29921 2.26%
2025-07-15 9.87 9.80 -0.09 -0.91% 9.73 9.94 159380 15634 1.22%
2025-07-14 9.90 9.89 -0.11 -1.10% 9.89 10.03 164208 16319 1.26%
2025-07-11 9.55 10.00 0.43 4.49% 9.53 10.16 424838 42110 3.25%
2025-07-10 9.58 9.57 -0.02 -0.21% 9.49 9.59 99211 9457 0.76%
2025-07-09 9.64 9.59 -0.04 -0.42% 9.56 9.65 101698 9769 0.78%
2025-07-08 9.59 9.63 0.04 0.42% 9.55 9.67 119800 11530 0.92%
2025-07-07 9.57 9.59 0.03 0.31% 9.50 9.60 86394 8259 0.66%
2025-07-04 9.71 9.56 -0.16 -1.65% 9.53 9.72 142487 13652 1.09%
2025-07-03 9.67 9.72 0.04 0.41% 9.60 9.74 172328 16668 1.32%
2025-07-02 9.51 9.68 0.18 1.89% 9.49 9.93 360320 35085 2.76%
2025-07-01 9.63 9.50 -0.11 -1.14% 9.43 9.63 198364 18819 1.52%
2025-06-30 9.54 9.61 0.06 0.63% 9.54 9.65 190428 18283 1.46%
2025-06-27 9.65 9.55 -0.10 -1.04% 9.52 9.71 236926 22745 1.81%
2025-06-26 9.70 9.65 -0.31 -3.11% 9.62 9.84 378338 36756 2.90%
2025-06-25 10.23 9.96 -0.07 -0.70% 9.67 10.60 747921 75253 5.72%
2025-06-24 9.36 10.03 0.67 7.16% 9.32 10.30 596536 59501 4.57%
2025-06-23 9.33 9.36 -0.03 -0.32% 9.27 9.45 82604 7714 0.63%
2025-06-20 9.19 9.39 0.18 1.95% 9.18 9.40 90907 8456 0.70%
2025-06-19 9.35 9.21 -0.11 -1.18% 9.18 9.35 62038 5727 0.47%
2025-06-18 9.26 9.32 0.02 0.22% 9.26 9.40 70841 6615 0.54%
2025-06-17 9.29 9.30 0.01 0.11% 9.20 9.33 72060 6667 0.55%
2025-06-16 9.41 9.29 -0.12 -1.28% 9.27 9.47 89848 8391 0.69%
2025-06-13 9.34 9.41 0.02 0.21% 9.34 9.45 94254 8853 0.72%
2025-06-12 9.37 9.39 0.04 0.43% 9.30 9.45 64966 6084 0.50%
2025-06-11 9.35 9.35 0.01 0.11% 9.24 9.44 89858 8408 0.69%
2025-06-10 9.74 9.71 -0.01 -0.10% 9.61 9.77 99123 9625 0.76%
2025-06-09 9.80 9.72 -0.08 -0.82% 9.67 9.87 139962 13622 1.07%
2025-06-06 9.68 9.80 0.08 0.82% 9.67 9.82 87364 8523 0.67%
2025-06-05 9.70 9.72 0.02 0.21% 9.66 9.81 99852 9718 0.76%
2025-06-04 9.50 9.70 0.23 2.43% 9.50 9.73 112177 10808 0.86%
2025-06-03 9.41 9.47 -0.01 -0.11% 9.37 9.49 79128 7456 0.61%
2025-05-30 9.51 9.48 -0.07 -0.73% 9.40 9.59 84713 8027 0.65%
2025-05-29 9.48 9.55 0.07 0.74% 9.44 9.56 72654 6922 0.56%
2025-05-28 9.36 9.48 0.11 1.17% 9.36 9.51 74087 7004 0.57%
2025-05-27 9.41 9.37 -0.07 -0.74% 9.35 9.43 55221 5178 0.42%
2025-05-26 9.40 9.44 0.04 0.43% 9.38 9.45 60912 5736 0.47%
2025-05-23 9.46 9.40 -0.08 -0.84% 9.38 9.55 76362 7228 0.58%
2025-05-22 9.60 9.48 -0.16 -1.66% 9.48 9.63 71425 6816 0.55%
2025-05-21 9.63 9.64 -0.01 -0.10% 9.57 9.71 74068 7132 0.57%
2025-05-20 9.57 9.65 0.08 0.84% 9.51 9.67 94604 9079 0.72%
2025-05-19 9.67 9.57 -0.06 -0.62% 9.56 9.69 67378 6457 0.52%
2025-05-16 9.61 9.63 -0.01 -0.10% 9.58 9.72 99899 9622 0.76%
2025-05-15 9.90 9.64 -0.28 -2.82% 9.61 9.96 146324 14270 1.12%
2025-05-14 9.71 9.92 0.22 2.27% 9.57 9.94 208521 20450 1.60%
2025-05-13 9.85 9.70 0.02 0.21% 9.69 9.96 131196 12828 1.00%
2025-05-12 9.65 9.68 0.11 1.15% 9.59 9.71 103744 10024 0.79%
2025-05-09 9.67 9.57 -0.11 -1.14% 9.54 9.69 96998 9313 0.74%
2025-05-08 9.56 9.68 0.12 1.26% 9.50 9.75 134403 12964 1.03%
2025-05-07 9.55 9.56 0.06 0.63% 9.51 9.65 128842 12316 0.99%
2025-05-06 9.47 9.50 0.05 0.53% 9.47 9.60 145127 13805 1.11%
2025-04-30 9.58 9.45 -0.15 -1.56% 9.40 9.60 140521 13308 1.08%
2025-04-29 9.60 9.60 -0.02 -0.21% 9.54 9.74 110133 10632 0.84%
2025-04-28 9.57 9.62 0.10 1.05% 9.46 9.66 142605 13661 1.09%
2025-04-25 9.42 9.52 0.07 0.74% 9.38 9.63 155155 14778 1.19%
2025-04-24 9.38 9.45 0.04 0.43% 9.32 9.50 172779 16287 1.32%