苏州科达 (603660) - 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
2026-07-24	7.78	7.71	-0.14	-1.78%	7.69	7.99	176838	13862	3.09%
2026-07-23	7.85	7.85	0.00	0.00%	7.65	7.99	160465	12559	2.81%
2026-07-22	7.96	7.85	-0.13	-1.63%	7.75	8.22	205521	16382	3.60%
2026-07-21	8.11	7.98	0.08	1.01%	7.11	8.11	342433	25924	5.99%
2026-07-20	8.50	7.90	-0.38	-4.59%	7.60	8.60	267646	21650	4.68%
2026-07-17	9.19	8.28	-0.92	-10.00%	8.28	9.22	255345	22043	4.47%
2026-07-16	9.41	9.20	-0.34	-3.56%	9.13	9.65	146106	13675	2.56%
2026-07-15	9.58	9.54	-0.09	-0.93%	9.40	9.89	132459	12752	2.32%
2026-07-14	9.43	9.63	0.18	1.90%	9.09	9.71	190739	17945	3.34%
2026-07-13	10.32	9.45	-1.05	-10.00%	9.45	10.54	237597	23330	4.16%
2026-07-10	10.51	10.50	0.24	2.34%	10.19	11.05	227295	24174	3.98%
2026-07-09	10.34	10.26	-0.07	-0.68%	9.81	10.43	210128	21146	3.68%
2026-07-08	10.89	10.33	-0.38	-3.55%	10.23	11.02	199038	20820	3.48%
2026-07-07	11.06	10.71	-0.48	-4.29%	10.66	11.29	177923	19441	3.11%
2026-07-06	11.20	11.19	0.06	0.54%	11.00	11.61	278485	31462	4.87%
2026-07-03	11.44	11.13	-0.31	-2.71%	11.08	11.57	219940	24827	3.85%
2026-07-02	11.79	11.44	-0.29	-2.47%	11.40	12.29	256631	30140	4.49%
2026-07-01	12.19	11.73	-0.52	-4.24%	11.71	12.31	251600	30005	4.40%
2026-06-30	11.70	12.25	0.55	4.70%	11.61	12.58	258291	31661	4.52%
2026-06-29	11.98	11.70	-0.28	-2.34%	11.36	12.20	252796	29610	4.42%
2026-06-26	12.81	11.98	-0.87	-6.77%	11.93	12.83	265464	32464	4.65%
2026-06-25	13.41	12.85	-0.51	-3.82%	12.80	13.65	290270	37849	5.08%
2026-06-24	13.38	13.36	-0.06	-0.45%	12.84	13.77	343559	45505	6.01%
2026-06-23	13.43	13.42	0.22	1.67%	13.08	13.77	435154	58634	7.61%
2026-06-22	12.56	13.20	1.03	8.46%	12.56	13.39	612879	80096	10.72%
2026-06-18	12.17	12.17	0.00	0.00%	11.80	12.35	226534	27335	3.96%
2026-06-17	11.83	12.17	0.24	2.01%	11.83	12.47	285642	34994	5.00%
2026-06-16	11.35	11.93	0.81	7.28%	11.00	12.08	302756	35343	5.30%
2026-06-15	11.12	11.12	-0.01	-0.09%	10.94	11.38	245804	27431	4.30%
2026-06-12	11.13	11.13	0.10	0.91%	10.82	11.21	176738	19467	3.09%
2026-06-11	11.10	11.03	-0.19	-1.69%	10.73	11.22	180541	19827	3.16%
2026-06-10	11.55	11.22	-0.33	-2.86%	11.08	11.72	181118	20565	3.17%
2026-06-09	11.30	11.55	0.37	3.31%	11.02	11.69	212911	24238	3.73%
2026-06-08	11.37	11.18	-0.46	-3.95%	10.91	11.62	205469	23139	3.60%
2026-06-05	11.91	11.64	-0.27	-2.27%	11.60	12.03	167352	19738	2.93%
2026-06-04	11.87	11.91	0.01	0.08%	11.51	12.27	229962	27635	4.02%
2026-06-03	11.57	11.90	0.50	4.39%	11.28	12.26	318250	37541	5.57%
2026-06-02	11.80	11.40	-0.40	-3.39%	11.35	11.90	220413	25412	3.86%
2026-06-01	11.89	11.80	-0.08	-0.67%	11.74	12.24	203165	24355	3.55%
2026-05-29	12.60	11.88	-0.72	-5.71%	11.75	12.65	318347	38575	5.57%
2026-05-28	12.81	12.60	-0.28	-2.17%	12.48	13.34	400459	51434	7.01%
2026-05-27	12.80	12.88	0.00	0.00%	12.57	12.98	281638	35959	4.93%
2026-05-26	12.61	12.88	0.22	1.74%	12.43	13.15	284740	36544	4.98%
2026-05-25	12.65	12.66	0.25	2.01%	12.08	12.93	349449	43654	6.11%
2026-05-22	12.51	12.41	-0.07	-0.56%	12.21	12.79	258897	32095	4.53%
2026-05-21	13.23	12.48	-0.63	-4.81%	12.38	13.27	376245	48430	6.58%
2026-05-20	13.52	13.11	-0.38	-2.82%	13.06	14.53	483890	65930	8.47%
2026-05-19	12.97	13.49	0.59	4.57%	12.81	13.52	300632	39637	5.26%
2026-05-18	13.11	12.90	-0.24	-1.83%	12.65	13.24	396584	51351	6.94%
2026-05-15	13.65	13.14	-0.53	-3.88%	12.95	13.89	438489	58712	7.67%
2026-05-14	13.90	13.67	-0.20	-1.44%	13.58	14.12	357416	49477	6.25%
2026-05-13	13.58	13.87	0.09	0.65%	13.58	14.20	456096	63399	7.98%
2026-05-12	13.87	13.78	-0.06	-0.43%	13.39	13.95	385191	52962	6.74%
2026-05-11	13.50	13.84	0.51	3.83%	13.00	14.20	590146	81482	10.33%
2026-05-08	13.36	13.33	0.04	0.30%	12.73	13.54	475041	62499	8.31%
2026-05-07	13.09	13.29	0.27	2.07%	12.95	13.40	435391	57430	7.62%
2026-05-06	13.15	13.02	0.86	7.07%	12.66	13.28	597580	77847	10.46%
2026-04-30	11.34	12.16	0.74	6.48%	11.31	12.38	608027	72967	10.64%
2026-04-29	11.16	11.42	0.12	1.06%	11.03	11.60	362997	41329	6.35%
2026-04-28	11.29	11.30	-0.08	-0.70%	11.18	11.68	347688	39559	6.08%
2026-04-27	10.60	11.38	0.74	6.95%	10.57	11.65	560606	62861	9.81%
2026-04-24	10.40	10.64	0.19	1.82%	10.29	10.74	272547	28763	4.77%
2026-04-23	10.60	10.45	-0.21	-1.97%	10.23	10.64	201461	21019	3.53%
2026-04-22	10.15	10.66	0.51	5.02%	10.10	10.78	331329	34744	5.80%
2026-04-21	10.25	10.15	-0.09	-0.88%	10.04	10.34	152220	15437	2.66%
2026-04-20	10.02	10.24	0.23	2.30%	9.98	10.48	233366	23887	4.08%