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
2026-05-06	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%
2026-03-13	13.56	13.64	-0.27	-1.94%	13.56	14.27	112415	15538	5.20%
2026-03-12	13.87	13.91	0.35	2.58%	13.81	14.90	126841	17971	5.86%
2026-03-11	13.59	13.56	-0.03	-0.22%	13.53	13.69	23483	3190	1.09%
2026-03-10	13.57	13.59	0.21	1.57%	13.39	13.63	23180	3138	1.07%
2026-03-09	13.62	13.38	-0.25	-1.83%	13.15	13.65	32167	4302	1.49%
2026-03-06	13.07	13.63	0.60	4.60%	13.03	13.68	36833	4963	1.70%
2026-03-05	13.10	13.03	0.18	1.40%	12.98	13.24	26381	3455	1.22%
2026-03-04	12.81	12.85	-0.14	-1.08%	12.74	13.06	30161	3885	1.39%
2026-03-03	13.47	12.99	-0.48	-3.56%	12.98	13.68	50096	6666	2.32%
2026-03-02	13.98	13.47	-0.59	-4.20%	13.34	13.98	47150	6404	2.18%
2026-02-27	14.04	14.06	-0.05	-0.35%	13.97	14.14	25812	3620	1.19%
2026-02-26	14.16	14.11	0.04	0.28%	14.01	14.18	35827	5045	1.66%
2026-02-25	14.13	14.07	0.01	0.07%	14.00	14.21	35968	5077	1.66%
2026-02-24	13.91	14.06	0.33	2.40%	13.88	14.08	36929	5173	1.71%
2026-02-13	14.02	13.73	-0.17	-1.22%	13.68	14.02	27724	3838	1.28%
2026-02-12	14.00	13.90	-0.10	-0.71%	13.78	14.03	34511	4811	1.60%
2026-02-11	13.96	14.00	0.03	0.21%	13.84	14.23	41701	5868	1.93%
2026-02-10	14.09	13.97	-0.07	-0.50%	13.92	14.09	29490	4128	1.36%
2026-02-09	13.96	14.04	0.14	1.01%	13.90	14.16	33898	4751	1.57%
2026-02-06	13.68	13.90	0.20	1.46%	13.53	14.00	44764	6216	2.07%
2026-02-05	13.81	13.70	-0.16	-1.15%	13.68	13.95	34054	4693	1.57%
2026-02-04	13.61	13.86	0.26	1.91%	13.51	13.87	47133	6495	2.18%
2026-02-03	13.32	13.60	0.29	2.18%	13.31	13.63	37665	5093	1.74%
2026-02-02	13.68	13.31	-0.38	-2.78%	13.29	13.68	48148	6494	2.23%
2026-01-30	13.50	13.69	0.22	1.63%	13.30	13.77	60046	8132	2.78%
2026-01-29	13.58	13.47	-0.13	-0.96%	13.38	13.79	58018	7879	2.68%
2026-01-28	14.08	13.60	-0.60	-4.23%	13.60	14.30	105480	14579	4.88%
2026-01-27	14.05	14.20	0.16	1.14%	13.93	14.59	96024	13676	4.44%