苏博特 (603916) - 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
2026-08-07	10.85	11.60	0.76	7.01%	10.43	11.92	249819	28336	5.94%
2026-08-06	10.35	10.84	0.47	4.53%	10.29	10.86	98783	10558	2.35%
2026-08-05	10.21	10.37	0.10	0.97%	10.21	10.60	67074	6964	1.60%
2026-08-04	10.22	10.27	0.06	0.59%	10.20	10.41	63028	6476	1.50%
2026-08-03	10.12	10.21	0.21	2.10%	9.99	10.36	74613	7583	1.78%
2026-07-31	9.72	10.00	0.48	5.04%	9.68	10.27	113690	11333	2.70%
2026-07-30	9.76	9.52	-0.30	-3.05%	9.49	10.17	113821	11116	2.71%
2026-07-29	9.49	9.82	0.34	3.59%	9.41	9.83	77897	7505	1.85%
2026-07-28	9.47	9.48	-0.04	-0.42%	9.45	9.66	56067	5354	1.33%
2026-07-27	9.12	9.52	0.36	3.93%	9.12	9.55	77913	7343	1.85%
2026-07-24	9.48	9.16	-0.37	-3.88%	9.10	9.49	77126	7132	1.83%
2026-07-23	9.18	9.53	0.33	3.59%	9.17	9.58	91071	8573	2.17%
2026-07-22	9.21	9.20	-0.15	-1.60%	9.11	9.46	97208	9044	2.31%
2026-07-21	9.32	9.35	0.03	0.32%	8.45	9.39	168389	15065	4.01%
2026-07-20	9.88	9.32	-0.42	-4.31%	9.15	9.97	139735	13353	3.32%
2026-07-17	10.20	9.74	-0.46	-4.51%	9.70	10.43	117700	11798	2.80%
2026-07-16	10.72	10.20	-0.45	-4.23%	10.15	10.72	86457	8955	2.06%
2026-07-15	10.86	10.65	-0.21	-1.93%	10.59	10.94	70470	7561	1.68%
2026-07-14	10.77	10.86	0.10	0.93%	10.51	10.95	71344	7679	1.70%
2026-07-13	11.61	10.76	-0.80	-6.92%	10.76	11.63	114483	12646	2.72%
2026-07-10	11.65	11.56	-0.08	-0.69%	11.56	11.93	111501	13063	2.65%
2026-07-09	11.70	11.64	-0.06	-0.51%	11.33	11.85	93833	10831	2.23%
2026-07-08	11.92	11.70	-0.30	-2.50%	11.50	11.99	120406	14057	2.86%
2026-07-07	13.00	12.00	-1.01	-7.76%	11.99	13.07	165534	20337	3.94%
2026-07-06	13.10	13.01	-0.18	-1.36%	12.92	13.36	117203	15342	2.79%
2026-07-03	13.76	13.19	-0.56	-4.07%	13.15	13.88	152685	20377	3.63%
2026-07-02	13.47	13.75	0.28	2.08%	13.00	14.50	183595	25478	4.37%
2026-07-01	13.55	13.47	-0.19	-1.39%	13.28	13.79	143816	19407	3.42%
2026-06-30	13.80	13.66	-0.20	-1.44%	13.40	14.00	152438	20776	3.63%
2026-06-29	14.55	13.86	-1.00	-6.73%	13.48	14.70	303843	42453	7.23%
2026-06-26	15.13	14.86	-0.55	-3.57%	14.78	15.90	393505	60182	9.36%
2026-06-25	14.58	15.41	0.63	4.26%	14.41	15.51	445759	67399	10.61%
2026-06-24	14.73	14.78	0.08	0.54%	13.92	15.10	518469	75341	12.33%
2026-06-23	14.12	14.70	1.12	8.25%	14.03	14.94	485628	71651	11.55%
2026-06-22	14.23	13.58	-0.65	-4.57%	13.25	14.42	256982	35114	6.11%
2026-06-18	13.33	14.23	0.94	7.07%	13.26	14.60	321054	45145	7.64%
2026-06-17	13.67	13.29	-0.50	-3.63%	13.12	13.68	181942	24259	4.33%
2026-06-16	13.98	13.79	-0.29	-2.06%	13.46	14.45	309897	42994	7.37%
2026-06-15	13.80	14.08	-0.27	-1.88%	13.55	14.55	372447	52214	8.86%
2026-06-12	13.57	14.35	0.96	7.17%	13.36	14.73	508446	72595	12.10%
2026-06-11	13.31	13.39	-0.16	-1.18%	13.30	13.74	113082	15226	2.69%
2026-06-10	13.90	13.55	-0.42	-3.01%	13.48	14.10	217054	29842	5.16%
2026-06-09	12.99	13.97	1.23	9.65%	12.70	14.01	372268	51052	8.86%
2026-06-08	13.03	12.74	-0.64	-4.78%	12.52	13.88	175496	23088	4.18%
2026-06-05	13.96	13.38	-0.30	-2.19%	13.00	14.06	139092	18640	3.31%
2026-06-04	13.38	13.68	0.25	1.86%	13.12	14.15	153484	20920	3.65%
2026-06-03	13.49	13.43	-0.03	-0.22%	13.32	13.68	75290	10151	1.79%
2026-06-02	13.72	13.58	-0.15	-1.09%	13.28	13.72	89812	12093	2.14%
2026-06-01	14.12	13.73	-0.18	-1.29%	13.60	14.12	108997	15050	2.59%
2026-05-29	14.72	13.91	-0.82	-5.57%	13.70	14.79	137816	19404	3.28%
2026-05-28	14.67	14.73	0.12	0.82%	14.61	15.13	105402	15638	2.51%
2026-05-27	14.90	14.61	-0.29	-1.95%	14.18	15.06	182350	26636	4.34%
2026-05-26	15.35	14.90	-0.74	-4.73%	14.77	15.54	162400	24370	3.86%
2026-05-25	15.80	15.64	0.23	1.49%	15.25	16.51	248836	39460	5.92%
2026-05-22	15.10	15.41	0.37	2.46%	15.10	15.72	171846	26421	4.09%
2026-05-21	16.16	15.04	-1.67	-9.99%	15.04	16.54	333411	52642	7.93%
2026-05-20	15.83	16.71	1.32	8.58%	15.83	16.82	357564	58858	8.51%
2026-05-19	15.34	15.39	-0.15	-0.97%	14.56	15.60	267935	40133	6.37%
2026-05-18	14.90	15.54	0.53	3.53%	14.71	16.20	248618	38171	5.91%
2026-05-15	15.50	15.01	-0.22	-1.44%	14.81	15.62	247200	37511	5.88%
2026-05-14	14.41	15.23	0.82	5.69%	14.15	15.41	339711	50382	8.08%
2026-05-13	14.27	14.41	-0.05	-0.35%	14.03	14.54	322653	46155	7.68%
2026-05-12	13.30	14.46	1.10	8.23%	13.20	14.70	570226	81760	13.57%
2026-05-11	13.12	13.36	0.77	6.12%	12.71	13.53	275316	36169	6.55%
2026-05-08	11.95	12.59	0.61	5.09%	11.88	12.87	223219	27876	5.31%
2026-05-07	12.30	11.98	-0.35	-2.84%	11.86	12.30	161633	19416	3.85%
2026-05-06	12.10	12.33	0.26	2.15%	11.93	12.55	208462	25732	4.96%
2026-04-30	11.66	12.07	0.36	3.07%	11.66	12.18	231344	27691	5.50%