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
2025-12-16	12.28	12.09	-0.18	-1.47%	12.02	12.43	26025	3150	1.20%
2025-12-15	12.03	12.27	0.14	1.15%	12.02	12.34	29964	3666	1.39%
2025-12-12	12.22	12.13	-0.09	-0.74%	12.08	12.39	30482	3724	1.41%
2025-12-11	12.66	12.22	-0.35	-2.78%	12.21	12.66	33016	4076	1.53%
2025-12-10	12.65	12.57	-0.11	-0.87%	12.53	12.75	25273	3187	1.17%
2025-12-09	12.87	12.68	-0.20	-1.55%	12.66	12.95	26474	3381	1.22%
2025-12-08	12.87	12.88	0.07	0.55%	12.70	12.98	48360	6227	2.24%
2025-12-05	12.50	12.81	0.31	2.48%	12.50	13.42	72019	9213	3.33%
2025-12-04	12.70	12.50	-0.22	-1.73%	12.44	12.84	22239	2792	1.03%
2025-12-03	12.87	12.72	-0.21	-1.62%	12.66	12.97	20846	2662	0.96%
2025-12-02	13.00	12.93	-0.07	-0.54%	12.85	13.05	19769	2559	0.91%
2025-12-01	13.06	13.00	0.00	0.00%	12.94	13.20	28225	3692	1.30%
2025-11-28	12.91	13.00	0.12	0.93%	12.75	13.05	20758	2689	0.96%
2025-11-27	12.84	12.88	0.08	0.63%	12.70	13.00	22345	2885	1.03%
2025-11-26	13.02	12.80	-0.20	-1.54%	12.76	13.11	25537	3305	1.18%
2025-11-25	12.91	13.00	0.18	1.40%	12.79	13.10	22471	2915	1.04%
2025-11-24	12.60	12.82	0.36	2.89%	12.48	12.84	39695	5049	1.83%
2025-11-21	13.07	12.46	-0.71	-5.39%	12.42	13.16	60627	7686	2.80%
2025-11-20	13.42	13.17	-0.23	-1.72%	13.06	13.58	42733	5642	1.98%
2025-11-19	13.60	13.40	-0.20	-1.47%	13.29	13.76	41650	5603	1.93%
2025-11-18	13.93	13.60	-0.21	-1.52%	13.55	13.93	51030	6967	2.36%
2025-11-17	13.90	13.81	-0.30	-2.13%	13.23	13.90	98235	13486	4.54%
2025-11-14	13.71	14.11	0.40	2.92%	13.69	14.49	129811	18366	6.00%
2025-11-13	13.84	13.71	-0.01	-0.07%	13.60	13.84	33771	4624	1.56%
2025-11-12	14.02	13.72	-0.20	-1.44%	13.63	14.02	36992	5081	1.71%
2025-11-11	13.83	13.92	0.11	0.80%	13.70	13.93	38359	5318	1.77%
2025-11-10	13.71	13.81	0.10	0.73%	13.65	13.96	48096	6638	2.22%
2025-11-07	13.58	13.71	0.09	0.66%	13.56	13.79	35013	4799	1.62%
2025-11-06	13.54	13.62	0.05	0.37%	13.48	13.62	25844	3503	1.19%
2025-11-05	13.33	13.57	0.13	0.97%	13.29	13.62	35218	4770	1.63%
2025-11-04	13.56	13.44	-0.12	-0.88%	13.33	13.61	29741	3993	1.37%
2025-11-03	13.36	13.56	0.18	1.35%	13.31	13.56	44171	5960	2.04%
2025-10-31	13.10	13.38	0.28	2.14%	13.10	13.44	43417	5803	2.01%
2025-10-30	13.29	13.10	-0.18	-1.36%	13.08	13.34	31779	4183	1.47%
2025-10-29	13.44	13.28	-0.10	-0.75%	13.20	13.44	31533	4196	1.46%
2025-10-28	13.30	13.38	0.01	0.07%	13.23	13.40	28056	3746	1.30%
2025-10-27	13.25	13.37	0.12	0.91%	13.25	13.45	39902	5334	1.84%
2025-10-24	13.38	13.25	-0.13	-0.97%	13.23	13.45	28687	3821	1.33%
2025-10-23	13.30	13.38	0.05	0.38%	13.15	13.45	29795	3956	1.38%
2025-10-22	13.50	13.33	0.09	0.68%	13.23	13.50	32836	4373	1.52%
2025-10-21	13.13	13.24	0.11	0.84%	13.04	13.25	32560	4289	1.50%
2025-10-20	12.98	13.13	0.24	1.86%	12.98	13.15	32565	4261	1.51%
2025-10-17	13.08	12.89	-0.20	-1.53%	12.88	13.20	35580	4621	1.64%
2025-10-16	13.29	13.09	-0.19	-1.43%	13.02	13.34	36112	4745	1.67%
2025-10-15	13.19	13.28	0.10	0.76%	13.03	13.29	36046	4755	1.67%
2025-10-14	13.26	13.18	-0.08	-0.60%	13.09	13.45	38494	5110	1.78%
2025-10-13	12.80	13.26	-0.02	-0.15%	12.69	13.29	38809	5082	1.79%
2025-10-10	13.07	13.28	0.13	0.99%	13.05	13.35	40665	5394	1.88%
2025-10-09	12.98	13.15	0.25	1.94%	12.86	13.22	48461	6333	2.24%
2025-09-30	13.00	12.90	0.00	0.00%	12.85	13.05	40424	5215	1.87%
2025-09-29	13.03	12.90	-0.19	-1.45%	12.75	13.08	54190	7006	2.50%
2025-09-26	13.12	13.09	0.00	0.00%	12.95	13.52	66875	8889	3.09%
2025-09-25	13.26	13.09	-0.16	-1.21%	13.08	13.33	41469	5469	1.92%
2025-09-24	13.17	13.25	0.19	1.45%	12.97	13.26	45405	5961	2.10%
2025-09-23	13.30	13.06	-0.28	-2.10%	12.80	13.38	70644	9185	3.27%
2025-09-22	13.92	13.34	-0.74	-5.26%	13.13	13.92	109959	14744	5.08%
2025-09-19	14.35	14.08	-0.66	-4.48%	14.03	14.39	134702	19081	6.23%
2025-09-18	13.97	14.74	0.78	5.59%	13.92	15.36	241707	36478	11.17%
2025-09-17	14.18	13.96	-0.22	-1.55%	13.95	14.18	53783	7538	2.49%
2025-09-16	14.00	14.18	0.13	0.93%	13.93	14.18	47711	6709	2.21%
2025-09-15	14.23	14.05	-0.10	-0.71%	14.01	14.23	39100	5502	1.81%
2025-09-12	14.31	14.15	-0.16	-1.12%	14.12	14.37	51926	7390	2.40%
2025-09-11	14.15	14.31	0.13	0.92%	13.92	14.33	53547	7580	2.48%
2025-09-10	14.07	14.18	0.10	0.71%	14.00	14.25	45345	6403	2.10%
2025-09-09	14.62	14.08	-0.57	-3.89%	14.06	14.64	84230	12030	3.89%
2025-09-08	14.76	14.65	0.10	0.69%	14.41	14.79	65089	9517	3.01%