苏州龙杰 (603332) - 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	11.10	11.19	0.07	0.63%	10.85	11.41	33635	3753	1.55%
2026-06-17	11.30	11.12	-0.25	-2.20%	11.08	11.36	40065	4478	1.85%
2026-06-16	11.47	11.37	-0.10	-0.87%	11.15	11.50	30840	3486	1.43%
2026-06-15	11.62	11.47	0.00	0.00%	11.45	11.85	35886	4170	1.66%
2026-06-12	11.26	11.47	0.29	2.59%	11.00	11.47	38363	4336	1.77%
2026-06-11	11.38	11.18	-0.16	-1.41%	11.05	11.42	30850	3445	1.43%
2026-06-10	11.30	11.34	-0.06	-0.53%	11.04	11.42	41283	4629	1.91%
2026-06-09	11.49	11.40	-0.11	-0.96%	11.33	11.64	33456	3827	1.55%
2026-06-08	11.61	11.51	-0.45	-3.76%	11.36	12.00	50481	5882	2.33%
2026-06-05	11.79	11.96	0.16	1.36%	11.59	12.12	44932	5350	2.08%
2026-06-04	12.12	11.80	-0.40	-3.28%	11.71	12.17	45535	5396	2.10%
2026-06-03	12.25	12.20	0.12	0.99%	12.07	12.71	65219	8039	3.01%
2026-06-02	12.43	12.08	-0.33	-2.66%	11.95	12.53	47253	5720	2.18%
2026-06-01	11.93	12.41	0.48	4.02%	11.82	12.58	62380	7710	2.88%
2026-05-29	12.15	11.93	-0.21	-1.73%	11.88	12.29	59749	7200	2.76%
2026-05-28	12.30	12.14	0.00	0.00%	11.86	12.39	56844	6884	2.63%
2026-05-27	12.53	12.14	-0.39	-3.11%	12.00	12.63	49174	5998	2.27%
2026-05-26	12.90	12.53	-0.40	-3.09%	12.35	13.02	58996	7442	2.73%
2026-05-25	13.67	12.93	-0.67	-4.93%	12.65	13.67	76054	9874	3.52%
2026-05-22	13.21	13.60	0.43	3.26%	13.21	13.66	56568	7624	2.61%
2026-05-21	13.96	13.17	-0.82	-5.86%	13.13	14.11	78171	10632	3.61%
2026-05-20	14.10	13.99	-0.11	-0.78%	13.82	14.12	44146	6158	2.04%
2026-05-19	14.33	14.10	-0.19	-1.33%	13.97	14.40	53223	7512	2.46%
2026-05-18	14.51	14.29	-0.23	-1.58%	13.99	14.52	70608	10031	3.26%
2026-05-15	14.70	14.52	-0.12	-0.82%	14.38	14.84	90682	13277	4.19%
2026-05-14	14.77	14.64	-0.13	-0.88%	14.37	14.80	86720	12635	4.01%
2026-05-13	14.02	14.77	0.72	5.12%	13.97	14.78	117717	17155	5.44%
2026-05-12	14.30	14.05	-0.26	-1.82%	13.94	14.30	49977	7038	2.31%
2026-05-11	14.30	14.31	-0.03	-0.21%	14.05	14.49	63111	8977	2.92%
2026-05-08	14.18	14.34	0.15	1.06%	14.06	14.37	52204	7438	2.41%
2026-05-07	14.36	14.19	-0.18	-1.25%	14.04	14.36	64731	9160	2.99%
2026-05-06	14.48	14.37	0.03	0.21%	14.20	14.60	62768	8988	2.90%
2026-04-30	14.00	14.34	0.29	2.06%	13.69	14.39	81640	11592	3.77%
2026-04-29	13.78	14.05	-0.17	-1.20%	13.68	14.16	74278	10415	3.43%
2026-04-28	14.30	14.22	-0.10	-0.70%	14.12	14.59	70854	10118	3.28%
2026-04-27	14.35	14.32	-0.07	-0.49%	14.11	14.40	102515	14631	4.74%
2026-04-24	14.59	14.39	-0.49	-3.29%	14.34	14.79	139360	20240	6.44%
2026-04-23	14.20	14.88	0.50	3.48%	14.18	15.25	211291	31237	9.77%
2026-04-22	14.24	14.38	0.12	0.84%	14.12	14.50	107613	15406	4.97%
2026-04-21	14.55	14.26	-0.26	-1.79%	14.08	14.65	185778	26520	8.59%
2026-04-20	13.58	14.52	1.32	10.00%	13.58	14.52	170973	24210	7.90%
2026-04-17	13.20	13.20	0.00	0.00%	13.05	13.26	28408	3737	1.31%
2026-04-16	12.84	13.20	0.33	2.56%	12.76	13.20	33177	4321	1.53%
2026-04-15	13.02	12.87	-0.05	-0.39%	12.83	13.05	26248	3391	1.21%
2026-04-14	13.00	12.92	-0.04	-0.31%	12.78	13.01	24279	3127	1.12%
2026-04-13	12.99	12.96	-0.03	-0.23%	12.82	12.99	28844	3722	1.33%
2026-04-10	12.94	12.99	0.07	0.54%	12.85	13.13	33105	4303	1.53%
2026-04-09	12.96	12.92	-0.05	-0.39%	12.82	13.12	37394	4848	1.73%
2026-04-08	12.68	12.97	0.40	3.18%	12.63	12.99	53548	6870	2.48%
2026-04-07	11.93	12.57	0.50	4.14%	11.93	12.70	57808	7206	2.67%
2026-04-03	12.50	12.07	-0.37	-2.97%	12.03	12.51	39099	4746	1.81%
2026-04-02	12.74	12.44	-0.18	-1.43%	12.32	12.74	58853	7338	2.72%
2026-04-01	13.07	12.62	-0.25	-1.94%	12.46	13.20	96336	12231	4.45%
2026-03-31	13.09	12.87	-0.22	-1.68%	12.87	13.39	48893	6419	2.26%
2026-03-30	12.78	13.09	0.18	1.39%	12.75	13.13	55280	7160	2.56%
2026-03-27	12.82	12.91	-0.01	-0.08%	12.61	13.06	56309	7263	2.60%
2026-03-26	12.78	12.92	0.19	1.49%	12.76	13.77	107796	14255	4.98%
2026-03-25	12.82	12.73	0.27	2.17%	12.45	12.93	97756	12491	4.52%
2026-03-24	12.02	12.46	0.54	4.53%	11.50	12.52	108864	13099	5.03%
2026-03-23	12.67	11.92	-1.32	-9.97%	11.92	12.98	124563	15482	5.76%
2026-03-20	14.42	13.24	-0.90	-6.36%	13.22	14.50	112188	15243	5.19%
2026-03-19	14.66	14.14	-0.66	-4.46%	14.03	14.80	125263	17904	5.79%
2026-03-18	14.55	14.80	0.03	0.20%	14.28	14.95	204908	29955	9.47%
2026-03-17	13.92	14.77	0.64	4.53%	13.92	15.49	265704	38801	12.28%
2026-03-16	13.57	14.13	0.49	3.59%	13.57	14.47	120476	16949	5.57%