苏州固锝（002079）历史行情

以下为苏州固锝近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	8.280	8.300	8.320	8.030	0.020	0.242%	19.31万	0.00亿	0.000%
2026-10-08	8.460	8.280	8.580	8.210	-0.150	-1.779%	18.05万	0.00亿	0.000%
2026-10-07	8.640	8.430	8.640	8.430	-0.150	-1.748%	1,555.59万	1.32亿	1.918%
2026-10-06	8.640	8.430	8.640	8.430	-0.150	-1.748%	1,555.59万	1.32亿	1.918%
2026-10-05	8.640	8.430	8.640	8.430	-0.150	-1.748%	1,555.59万	1.32亿	1.918%
2026-10-02	8.640	8.430	8.640	8.430	-0.150	-1.748%	1,555.59万	1.32亿	1.918%
2026-10-01	8.640	8.430	8.640	8.430	-0.150	-1.748%	1,555.59万	1.32亿	1.918%
2026-09-30	8.640	8.430	8.640	8.430	-0.150	-1.748%	15.56万	0.00亿	0.000%
2026-09-29	8.540	8.580	8.660	8.490	0.030	0.351%	12.49万	0.00亿	0.000%
2026-09-28	8.930	8.550	8.950	8.500	-0.390	-4.362%	21.68万	0.00亿	0.000%
2026-09-27	9.080	8.940	9.130	8.920	-0.140	-1.542%	1,616.34万	1.46亿	1.993%
2026-09-24	9.080	8.940	9.130	8.920	-0.140	-1.542%	16.16万	0.00亿	0.000%
2026-09-23	9.060	9.080	9.140	9.000	0.020	0.221%	17.76万	0.00亿	0.000%
2026-09-22	9.260	9.060	9.300	9.030	-0.120	-1.307%	25.74万	0.00亿	0.000%
2026-09-21	9.250	9.180	9.260	9.110	0.000	0.000%	23.71万	0.00亿	0.000%
2026-09-18	9.140	9.180	9.240	9.060	0.190	2.113%	27.88万	0.00亿	0.000%
2026-09-17	9.110	8.990	9.180	8.950	-0.150	-1.641%	20.83万	0.00亿	0.000%
2026-09-16	8.860	9.140	9.150	8.800	0.280	3.160%	25.87万	0.00亿	0.000%
2026-09-15	8.820	8.860	8.950	8.790	0.020	0.226%	13.74万	0.00亿	0.000%
2026-09-14	8.750	8.840	8.910	8.730	0.020	0.227%	11.88万	0.00亿	0.000%
2026-09-11	8.810	8.820	8.870	8.620	-0.120	-1.342%	21.41万	0.00亿	0.000%
2026-09-10	8.940	8.940	9.030	8.860	-0.060	-0.667%	15.35万	0.00亿	0.000%
2026-09-09	8.950	9.000	9.040	8.940	0.060	0.671%	22.14万	0.00亿	0.000%
2026-09-08	8.960	8.940	9.030	8.880	-0.010	-0.112%	20.51万	0.00亿	0.000%
2026-09-07	8.940	8.950	8.990	8.880	0.050	0.562%	15.89万	0.00亿	0.000%
2026-09-04	9.100	8.900	9.180	8.820	-0.130	-1.440%	27.14万	0.00亿	0.000%
2026-09-03	9.140	9.030	9.210	8.960	-0.070	-0.769%	21.75万	0.00亿	0.000%
2026-09-02	9.160	9.100	9.190	9.050	-0.150	-1.622%	17.86万	0.00亿	0.000%
2026-09-01	9.390	9.250	9.410	9.200	-0.160	-1.700%	22.16万	0.00亿	0.000%
2026-08-31	9.180	9.410	9.410	9.140	0.060	0.642%	19.45万	0.00亿	0.000%
2026-08-28	9.400	9.350	9.520	9.340	-0.110	-1.163%	24.80万	0.00亿	0.000%
2026-08-27	9.210	9.460	9.460	9.190	0.210	2.270%	26.75万	0.00亿	0.000%
2026-08-26	9.350	9.250	9.370	9.120	-0.120	-1.281%	25.08万	0.00亿	0.000%
2026-08-25	9.230	9.370	9.420	8.990	-0.010	-0.107%	25.69万	0.00亿	0.000%
2026-08-24	9.510	9.380	9.630	9.200	-0.200	-2.088%	21.98万	0.00亿	0.000%
2026-08-21	9.480	9.580	9.620	9.370	0.040	0.419%	17.74万	0.00亿	0.000%
2026-08-20	9.600	9.540	9.700	9.480	0.060	0.633%	19.79万	0.00亿	0.000%
2026-08-19	9.890	9.480	9.980	9.430	-0.600	-5.952%	34.56万	0.00亿	0.000%
2026-08-18	10.100	10.080	10.210	9.880	-0.050	-0.494%	31.15万	0.00亿	0.000%
2026-08-17	9.670	10.130	10.140	9.620	0.460	4.757%	36.59万	0.00亿	0.000%
2026-08-14	9.590	9.670	9.680	9.470	0.140	1.469%	22.25万	0.00亿	0.000%
2026-08-13	9.790	9.530	9.850	9.510	-0.220	-2.256%	28.47万	0.00亿	0.000%
2026-08-12	9.560	9.750	9.780	9.550	0.170	1.775%	27.03万	0.00亿	0.000%
2026-08-11	9.560	9.580	9.770	9.540	-0.090	-0.931%	24.09万	0.00亿	0.000%
2026-08-10	9.730	9.670	9.760	9.540	-0.040	-0.412%	32.12万	0.00亿	0.000%
2026-08-07	9.550	9.710	9.780	9.410	0.140	1.463%	43.90万	0.00亿	0.000%
2026-08-06	9.440	9.570	9.670	9.350	0.050	0.525%	43.72万	0.00亿	0.000%
2026-08-05	9.260	9.520	9.630	9.230	0.230	2.476%	51.19万	0.00亿	0.000%
2026-08-04	9.020	9.290	9.360	9.020	0.320	3.567%	50.57万	0.00亿	0.000%
2026-08-03	8.830	8.970	9.010	8.790	0.100	1.127%	39.58万	0.00亿	0.000%
2026-07-31	9.020	8.870	9.110	8.850	0.150	1.720%	53.11万	0.00亿	0.000%
2026-07-30	9.000	8.720	9.000	8.680	-0.290	-3.219%	43.12万	0.00亿	0.000%
2026-07-29	8.930	9.010	9.120	8.580	0.100	1.122%	48.19万	0.00亿	0.000%
2026-07-28	8.990	8.910	9.210	8.860	-0.120	-1.329%	44.51万	0.00亿	0.000%
2026-07-27	8.680	9.030	9.180	8.650	0.500	5.862%	56.19万	0.00亿	0.000%
2026-07-24	8.660	8.530	8.810	8.490	-0.270	-3.068%	31.48万	0.00亿	0.000%
2026-07-23	8.780	8.800	8.870	8.660	-0.010	-0.114%	37.22万	0.00亿	0.000%
2026-07-22	8.880	8.810	9.150	8.730	-0.270	-2.974%	54.83万	0.00亿	0.000%
2026-07-21	8.610	9.080	9.080	7.950	0.600	7.075%	79.36万	0.00亿	0.000%
2026-07-20	9.580	8.480	9.700	8.330	-0.750	-8.126%	78.15万	0.00亿	0.000%
2026-07-17	10.180	9.230	10.250	9.190	-0.980	-9.598%	68.52万	0.00亿	0.000%
2026-07-16	10.690	10.210	10.860	10.090	-0.640	-5.899%	61.32万	0.00亿	0.000%
2026-07-15	11.510	10.850	11.760	10.650	-0.770	-6.627%	86.98万	0.00亿	0.000%
2026-07-14	12.310	11.620	12.560	11.620	-1.290	-9.992%	69.50万	0.00亿	0.000%
2026-07-13	13.460	12.910	14.000	12.800	-0.690	-5.074%	53.89万	0.00亿	0.000%
2026-07-10	13.810	13.600	14.830	13.600	-0.210	-1.521%	61.50万	0.00亿	0.000%
2026-07-09	13.260	13.810	13.860	13.000	0.620	4.701%	52.22万	0.00亿	0.000%
2026-07-08	14.290	13.190	14.380	13.050	-1.170	-8.148%	75.02万	0.00亿	0.000%
2026-07-07	13.720	14.360	14.600	13.560	0.510	3.682%	67.38万	0.00亿	0.000%
2026-07-06	14.280	13.850	14.370	13.540	-0.230	-1.634%	42.17万	0.00亿	0.000%
2026-07-03	14.320	14.080	14.580	13.850	-0.410	-2.830%	49.77万	0.00亿	0.000%
2026-07-02	14.200	14.490	15.200	13.780	-0.110	-0.753%	69.40万	0.00亿	0.000%
2026-07-01	15.070	14.600	15.140	14.340	-0.430	-2.861%	71.83万	0.00亿	0.000%
2026-06-30	14.440	15.030	15.030	14.310	0.597	4.136%	60.43万	0.00亿	0.000%
2026-06-29	14.333	14.433	15.133	13.883	0.270	1.906%	74.23万	0.00亿	0.000%
2026-06-26	14.463	14.163	14.703	13.943	-0.510	-3.476%	68.45万	0.00亿	0.000%
2026-06-25	14.283	14.673	15.023	14.033	0.500	3.528%	85.67万	0.00亿	0.000%
2026-06-24	13.843	14.173	14.293	13.733	0.170	1.214%	49.64万	0.00亿	0.000%
2026-06-23	13.793	14.003	14.393	13.673	0.040	0.286%	61.52万	0.00亿	0.000%
2026-06-22	13.793	13.963	14.183	13.533	0.240	1.749%	67.17万	0.00亿	0.000%
2026-06-18	13.413	13.723	13.933	13.363	0.220	1.629%	67.46万	0.00亿	0.000%
2026-06-17	12.823	13.503	13.663	12.733	0.580	4.488%	67.34万	0.00亿	0.000%
2026-06-16	12.263	12.923	13.443	12.163	0.680	5.554%	67.05万	0.00亿	0.000%
2026-06-15	11.783	12.243	12.283	11.633	0.670	5.789%	44.88万	0.00亿	0.000%
2026-06-12	12.063	11.573	12.423	11.573	-0.310	-2.609%	40.90万	0.00亿	0.000%
2026-06-11	11.833	11.883	12.063	11.733	-0.100	-0.835%	31.11万	0.00亿	0.000%
2026-06-10	11.703	11.983	12.123	11.513	0.070	0.588%	41.49万	0.00亿	0.000%
2026-06-09	11.743	11.913	12.033	11.433	0.460	4.016%	40.29万	0.00亿	0.000%
2026-06-08	11.873	11.453	12.103	11.353	-0.790	-6.453%	38.38万	0.00亿	0.000%
2026-06-05	12.083	12.243	12.523	11.623	-0.050	-0.407%	47.51万	0.00亿	0.000%
2026-06-04	12.083	12.293	12.633	12.063	0.090	0.738%	40.69万	0.00亿	0.000%
2026-06-03	12.043	12.203	12.983	12.003	0.170	1.413%	62.46万	0.00亿	0.000%
2026-06-02	12.173	12.033	12.333	11.873	-0.180	-1.474%	50.50万	0.00亿	0.000%
2026-06-01	12.263	12.213	12.823	12.183	-0.220	-1.769%	61.19万	0.00亿	0.000%
2026-05-29	13.283	12.433	13.393	12.343	-0.850	-6.399%	91.63万	0.00亿	0.000%
2026-05-28	13.383	13.283	13.823	13.023	-0.240	-1.775%	124.45万	0.00亿	0.000%
2026-05-27	12.863	13.523	14.143	12.783	0.670	5.213%	159.54万	0.00亿	0.000%
2026-05-26	12.863	12.853	13.173	12.583	0.110	0.863%	59.43万	0.00亿	0.000%
2026-05-25	12.653	12.743	12.753	12.193	0.160	1.272%	36.72万	0.00亿	0.000%
2026-05-22	12.413	12.583	12.653	12.303	0.290	2.359%	34.09万	0.00亿	0.000%
2026-05-21	12.963	12.293	13.033	12.243	-0.610	-4.728%	49.98万	0.00亿	0.000%
2026-05-20	12.553	12.903	12.973	12.493	0.230	1.815%	43.64万	0.00亿	0.000%
2026-05-19	12.533	12.673	12.683	12.283	0.030	0.237%	40.53万	0.00亿	0.000%
2026-05-18	12.583	12.643	12.883	12.493	-0.040	-0.315%	32.21万	0.00亿	0.000%
2026-05-15	12.763	12.683	13.013	12.463	-0.100	-0.782%	56.53万	0.00亿	0.000%
2026-05-14	12.923	12.783	13.153	12.783	-0.060	-0.467%	62.69万	0.00亿	0.000%
2026-05-13	12.503	12.843	12.933	12.353	0.200	1.582%	52.60万	0.00亿	0.000%
2026-05-12	12.783	12.643	12.883	12.543	-0.290	-2.242%	57.70万	0.00亿	0.000%
2026-05-11	12.383	12.933	13.223	12.353	0.560	4.526%	87.55万	0.00亿	0.000%
2026-05-08	11.983	12.373	12.543	11.883	0.280	2.315%	70.23万	0.00亿	0.000%
2026-05-07	11.883	12.093	12.373	11.843	0.170	1.426%	78.96万	0.00亿	0.000%
2026-05-06	11.803	11.923	12.063	11.733	0.240	2.054%	79.57万	0.00亿	0.000%
2026-04-30	11.863	11.683	11.893	11.453	0.010	0.086%	116.23万	0.00亿	0.000%
2026-04-29	11.193	11.673	11.673	11.193	1.060	9.988%	61.95万	0.00亿	0.000%
2026-04-28	10.493	10.613	10.813	10.473	0.080	0.760%	39.63万	0.00亿	0.000%
2026-04-27	10.563	10.533	10.663	10.363	-0.130	-1.219%	31.74万	0.00亿	0.000%
2026-04-24	10.433	10.663	10.963	10.433	0.150	1.427%	53.71万	0.00亿	0.000%
2026-04-23	10.693	10.513	10.783	10.433	-0.170	-1.591%	32.05万	0.00亿	0.000%
2026-04-22	10.453	10.683	10.773	10.413	0.230	2.200%	40.23万	0.00亿	0.000%
2026-04-21	10.283	10.453	10.603	10.103	0.170	1.653%	39.25万	0.00亿	0.000%
2026-04-20	10.353	10.283	10.443	10.263	-0.140	-1.343%	30.62万	0.00亿	0.000%
2026-04-17	10.153	10.423	10.533	10.103	0.190	1.857%	35.04万	0.00亿	0.000%
2026-04-16	9.943	10.233	10.363	9.903	0.360	3.646%	39.27万	0.00亿	0.000%
2026-04-15	9.893	9.873	10.063	9.793	0.070	0.714%	33.28万	0.00亿	0.000%
2026-04-14	9.803	9.803	9.803	9.683	0.030	0.307%	16.83万	0.00亿	0.000%
2026-04-13	9.533	9.773	9.783	9.503	0.000	0.000%	18.94万	0.00亿	0.000%
2026-04-10	9.633	9.613	9.733	9.593	0.000	0.000%	16.11万	0.00亿	0.000%
2026-04-09	9.623	9.533	9.633	9.503	0.000	0.000%	15.07万	0.00亿	0.000%
2026-04-08	9.593	9.713	9.713	9.563	0.000	0.000%	21.90万	0.00亿	0.000%
2026-04-07	9.243	9.403	9.413	9.233	0.000	0.000%	12.49万	0.00亿	0.000%
2026-04-03	9.543	9.213	9.583	9.203	0.000	0.000%	14.02万	0.00亿	0.000%
2026-04-02	9.553	9.473	9.633	9.433	0.000	0.000%	23.29万	0.00亿	0.000%
2026-04-01	9.453	9.473	9.473	9.333	0.000	0.000%	13.84万	0.00亿	0.000%