宿迁联盛 (603065) - 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
2026-09-16	14.04	14.40	0.68	4.96%	13.61	14.68	344216	48925	8.22%
2026-09-15	13.55	13.72	0.12	0.88%	13.43	13.89	144207	19769	3.44%
2026-09-14	13.45	13.60	0.05	0.37%	13.31	13.68	81340	11023	1.94%
2026-09-11	13.77	13.55	-0.12	-0.88%	13.18	13.77	124273	16659	2.97%
2026-09-10	13.87	13.67	-0.28	-2.01%	13.49	13.87	136336	18603	3.25%
2026-09-09	14.51	13.95	-0.31	-2.17%	13.85	14.94	218207	31126	5.21%
2026-09-08	14.25	14.26	-0.35	-2.40%	13.90	14.69	244550	34811	5.84%
2026-09-07	14.50	14.61	0.26	1.81%	14.24	14.78	214732	31364	5.13%
2026-09-04	15.20	14.35	-0.77	-5.09%	14.24	15.36	233228	34280	5.57%
2026-09-03	15.82	15.12	-0.78	-4.91%	15.12	15.87	210969	32337	5.04%
2026-09-02	15.70	15.90	-0.36	-2.21%	15.00	16.58	275861	43315	6.58%
2026-09-01	17.32	16.26	-1.23	-7.03%	16.12	17.32	296485	48906	7.08%
2026-08-31	16.24	17.49	0.57	3.37%	16.18	17.64	349275	59950	8.34%
2026-08-28	17.33	16.92	-0.95	-5.32%	16.85	17.94	348181	60485	8.31%
2026-08-27	17.35	17.87	0.36	2.06%	17.01	17.90	461484	80748	11.01%
2026-08-26	17.88	17.51	-0.31	-1.74%	16.80	17.98	356161	61785	8.50%
2026-08-25	18.25	17.82	-0.99	-5.26%	17.60	19.12	485877	88399	11.60%
2026-08-24	17.68	18.81	1.48	8.54%	16.90	19.05	637854	113396	15.22%
2026-08-21	15.66	17.33	1.58	10.03%	15.48	17.33	346818	58527	8.28%
2026-08-20	16.30	15.75	-0.55	-3.37%	15.60	16.50	327232	51959	7.81%
2026-08-19	16.97	16.30	-1.81	-9.99%	16.30	18.28	473113	81345	11.29%
2026-08-18	16.70	18.11	1.65	10.02%	16.60	18.11	633559	112037	15.12%
2026-08-17	16.07	16.46	0.41	2.55%	15.72	16.79	315607	51644	7.53%
2026-08-14	16.33	16.05	0.04	0.25%	15.56	16.53	294245	47059	7.02%
2026-08-13	17.09	16.01	-0.89	-5.27%	15.99	17.16	386313	63338	9.22%
2026-08-12	16.84	16.90	-0.11	-0.65%	16.38	17.44	395777	67165	9.45%
2026-08-11	17.30	17.01	-0.74	-4.17%	16.37	17.59	500291	84415	11.94%
2026-08-10	16.59	17.75	1.61	9.98%	16.59	17.75	437467	75807	10.44%
2026-08-07	15.43	16.14	0.37	2.35%	14.90	16.88	447515	70640	10.68%
2026-08-06	15.44	15.77	0.26	1.68%	14.82	16.30	476596	74739	11.38%
2026-08-05	14.68	15.51	0.97	6.67%	14.68	15.65	490018	74625	11.70%
2026-08-04	13.97	14.54	0.75	5.44%	13.06	14.61	530602	74945	12.66%
2026-08-03	12.83	13.79	1.03	8.07%	12.83	14.04	541384	74072	12.92%
2026-07-31	13.10	12.76	-0.25	-1.92%	12.76	14.00	481676	64542	11.50%
2026-07-30	13.01	13.01	-1.44	-9.97%	13.01	14.20	463945	61617	11.07%
2026-07-29	14.60	14.45	-1.61	-10.02%	14.45	15.15	140726	20681	3.36%
2026-07-28	15.21	16.06	0.51	3.28%	14.84	16.45	481950	76044	11.50%
2026-07-27	14.20	15.55	0.85	5.78%	13.42	15.82	453796	66801	10.83%
2026-07-24	13.30	14.70	1.15	8.49%	13.21	14.85	476532	67527	11.37%
2026-07-23	13.88	13.55	-0.33	-2.38%	13.26	14.12	357784	48756	8.54%
2026-07-22	13.25	13.88	-0.02	-0.14%	13.14	14.58	468974	64755	11.19%
2026-07-21	13.90	13.90	-1.54	-9.97%	13.90	14.78	450731	63327	10.76%
2026-07-20	15.44	15.44	-1.72	-10.02%	15.44	16.16	245593	38120	5.86%
2026-07-17	17.16	17.16	-1.91	-10.02%	17.16	17.16	30291	5197	0.72%
2026-07-16	19.07	19.07	-2.12	-10.00%	19.07	19.59	74379	14205	1.78%
2026-07-15	23.04	21.19	-2.35	-9.98%	21.19	23.54	412406	90325	9.84%
2026-07-14	21.84	23.54	2.14	10.00%	20.72	23.54	543948	122826	12.98%
2026-07-13	19.01	21.40	1.95	10.03%	19.00	21.40	417595	87586	9.97%
2026-07-10	20.00	19.45	-1.53	-7.29%	18.89	20.85	484092	96773	11.55%
2026-07-09	19.72	20.98	-0.93	-4.24%	19.72	21.49	694781	140496	16.58%
2026-07-08	19.49	21.91	1.66	8.20%	19.48	22.28	749205	158253	17.88%
2026-07-07	18.74	20.25	1.84	9.99%	18.32	20.25	690848	135073	16.49%
2026-07-06	18.29	18.41	-0.39	-2.07%	17.80	19.20	282169	52380	6.73%
2026-07-03	19.17	18.80	-0.42	-2.19%	18.50	19.90	315556	60230	7.53%
2026-07-02	18.00	19.22	0.03	0.16%	17.46	20.11	416652	78943	9.94%
2026-07-01	19.98	19.19	-1.07	-5.28%	18.70	20.00	426944	82168	10.19%
2026-06-30	18.88	20.26	0.59	3.00%	18.88	20.59	511842	101524	12.22%
2026-06-29	20.81	19.67	-2.18	-9.98%	19.67	21.66	416466	85141	9.94%
2026-06-26	20.61	21.85	1.72	8.54%	19.98	22.11	615780	131775	14.70%
2026-06-25	18.50	20.13	1.83	10.00%	18.50	20.13	368631	71901	8.80%
2026-06-24	17.88	18.30	0.40	2.23%	16.99	19.33	611741	111994	14.60%
2026-06-23	17.00	17.90	0.72	4.19%	16.80	18.90	631291	114176	15.07%
2026-06-22	16.51	17.18	1.56	9.99%	16.50	17.18	319886	54252	7.64%
2026-06-18	14.81	15.62	0.81	5.47%	13.87	16.18	707099	105699	16.88%
2026-06-17	14.05	14.81	0.36	2.49%	14.05	15.90	762653	116668	18.20%
2026-06-16	12.80	14.45	1.05	7.84%	12.74	14.74	638237	90751	15.23%
2026-06-15	13.18	13.40	-0.20	-1.47%	12.35	13.99	832846	110019	19.88%
2026-06-12	13.60	13.60	1.24	10.03%	13.60	13.60	98637	13414	2.35%
2026-06-11	12.36	12.36	1.12	9.96%	12.36	12.36	128522	15885	3.07%
2026-06-10	11.44	11.44	1.04	10.00%	11.44	11.44	36743	4203	0.88%
2026-06-09	10.40	10.40	0.95	10.05%	10.40	10.40	54674	5686	1.30%
2026-06-08	9.37	9.45	-0.10	-1.05%	9.01	9.61	319548	30047	7.63%