苏州银行（002966）历史行情

以下为苏州银行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	9.400	9.430	9.620	9.370	0.030	0.319%	5,183.15万	4.92亿	1.179%
2026-10-08	9.270	9.400	9.420	9.240	0.100	1.075%	36.25万	0.00亿	0.000%
2026-10-07	9.230	9.300	9.380	9.200	0.070	0.758%	2,333.96万	2.17亿	0.531%
2026-10-06	9.230	9.300	9.380	9.200	0.070	0.758%	2,333.96万	2.17亿	0.531%
2026-10-05	9.230	9.300	9.380	9.200	0.070	0.758%	2,333.96万	2.17亿	0.531%
2026-10-02	9.230	9.300	9.380	9.200	0.070	0.758%	2,333.96万	2.17亿	0.531%
2026-10-01	9.230	9.300	9.380	9.200	0.070	0.758%	2,333.96万	2.17亿	0.531%
2026-09-30	9.230	9.300	9.380	9.200	0.070	0.758%	23.34万	0.00亿	0.000%
2026-09-29	9.290	9.230	9.340	9.180	-0.060	-0.646%	27.49万	0.00亿	0.000%
2026-09-28	9.180	9.290	9.310	9.170	0.090	0.978%	31.12万	0.00亿	0.000%
2026-09-27	9.060	9.200	9.310	9.040	0.110	1.210%	3,527.52万	3.25亿	0.802%
2026-09-24	9.060	9.200	9.310	9.040	0.110	1.210%	35.28万	0.00亿	0.000%
2026-09-23	9.080	9.090	9.150	9.050	-0.020	-0.220%	19.88万	0.00亿	0.000%
2026-09-22	9.150	9.110	9.160	9.050	-0.050	-0.546%	24.08万	0.00亿	0.000%
2026-09-21	9.040	9.160	9.200	8.960	0.100	1.104%	27.23万	0.00亿	0.000%
2026-09-18	9.000	9.060	9.150	8.950	0.030	0.332%	28.75万	0.00亿	0.000%
2026-09-17	9.050	9.030	9.120	8.960	-0.020	-0.221%	23.84万	0.00亿	0.000%
2026-09-16	9.170	9.050	9.290	9.000	-0.150	-1.630%	42.10万	0.00亿	0.000%
2026-09-15	9.350	9.200	9.360	9.120	-0.150	-1.604%	31.88万	0.00亿	0.000%
2026-09-14	9.250	9.350	9.390	9.240	0.050	0.538%	29.10万	0.00亿	0.000%
2026-09-11	9.300	9.300	9.430	9.160	-0.040	-0.428%	47.91万	0.00亿	0.000%
2026-09-10	9.100	9.340	9.360	9.070	0.220	2.412%	48.63万	0.00亿	0.000%
2026-09-09	9.100	9.120	9.240	9.050	0.020	0.220%	23.27万	0.00亿	0.000%
2026-09-08	8.980	9.100	9.140	8.960	0.120	1.336%	26.38万	0.00亿	0.000%
2026-09-07	9.130	8.980	9.180	8.940	-0.220	-2.391%	53.86万	0.00亿	0.000%
2026-09-04	9.090	9.200	9.240	9.030	0.150	1.657%	41.88万	0.00亿	0.000%
2026-09-03	9.010	9.050	9.280	8.960	0.010	0.111%	48.05万	0.00亿	0.000%
2026-09-02	9.090	9.040	9.190	8.990	-0.020	-0.221%	37.01万	0.00亿	0.000%
2026-09-01	8.860	9.060	9.060	8.810	0.170	1.912%	47.61万	0.00亿	0.000%
2026-08-31	8.760	8.890	8.900	8.720	0.170	1.950%	39.22万	0.00亿	0.000%
2026-08-28	8.720	8.720	8.810	8.660	-0.040	-0.457%	26.37万	0.00亿	0.000%
2026-08-27	8.700	8.760	8.780	8.580	0.050	0.574%	34.20万	0.00亿	0.000%
2026-08-26	8.600	8.710	8.720	8.590	0.100	1.161%	21.87万	0.00亿	0.000%
2026-08-25	8.700	8.610	8.850	8.580	-0.090	-1.034%	27.75万	0.00亿	0.000%
2026-08-24	8.550	8.700	8.750	8.520	0.120	1.399%	38.04万	0.00亿	0.000%
2026-08-21	8.630	8.580	8.640	8.510	-0.070	-0.809%	29.91万	0.00亿	0.000%
2026-08-20	8.560	8.650	8.700	8.510	0.040	0.465%	43.08万	0.00亿	0.000%
2026-08-19	8.570	8.610	8.630	8.530	0.070	0.820%	36.25万	0.00亿	0.000%
2026-08-18	8.500	8.540	8.640	8.480	0.010	0.117%	33.57万	0.00亿	0.000%
2026-08-17	8.500	8.530	8.540	8.400	0.060	0.708%	27.20万	0.00亿	0.000%
2026-08-14	8.440	8.470	8.620	8.410	0.030	0.355%	45.98万	0.00亿	0.000%
2026-08-13	8.440	8.440	8.470	8.360	-0.010	-0.118%	28.92万	0.00亿	0.000%
2026-08-12	8.330	8.450	8.480	8.290	0.100	1.198%	35.29万	0.00亿	0.000%
2026-08-11	8.350	8.350	8.420	8.270	0.000	0.000%	27.96万	0.00亿	0.000%
2026-08-10	8.170	8.350	8.440	8.140	0.170	2.078%	44.64万	0.00亿	0.000%
2026-08-07	8.210	8.180	8.240	8.090	-0.030	-0.365%	37.18万	0.00亿	0.000%
2026-08-06	8.230	8.210	8.330	8.130	-0.040	-0.485%	42.27万	0.00亿	0.000%
2026-08-05	8.280	8.250	8.370	8.210	-0.050	-0.602%	43.67万	0.00亿	0.000%
2026-08-04	8.480	8.300	8.520	8.280	-0.220	-2.582%	49.34万	0.00亿	0.000%
2026-08-03	8.460	8.520	8.560	8.430	0.030	0.353%	50.53万	0.00亿	0.000%
2026-07-31	8.360	8.490	8.540	8.250	-0.090	-1.049%	63.77万	0.00亿	0.000%
2026-07-30	8.290	8.580	8.610	8.280	0.240	2.878%	73.92万	0.00亿	0.000%
2026-07-29	8.100	8.340	8.390	8.090	0.220	2.709%	77.55万	0.00亿	0.000%
2026-07-28	8.070	8.120	8.120	7.980	0.050	0.620%	38.09万	0.00亿	0.000%
2026-07-27	7.990	8.070	8.110	7.930	0.050	0.623%	38.46万	0.00亿	0.000%
2026-07-24	8.110	8.020	8.170	8.000	-0.060	-0.743%	33.44万	0.00亿	0.000%
2026-07-23	8.010	8.080	8.150	7.970	0.030	0.373%	34.99万	0.00亿	0.000%
2026-07-22	7.990	8.050	8.070	7.860	0.030	0.374%	51.55万	0.00亿	0.000%
2026-07-21	8.000	8.020	8.250	7.990	-0.030	-0.373%	68.82万	0.00亿	0.000%
2026-07-20	7.950	8.050	8.080	7.880	0.010	0.124%	67.51万	0.00亿	0.000%
2026-07-17	7.890	8.040	8.100	7.860	0.150	1.901%	61.22万	0.00亿	0.000%
2026-07-16	7.890	7.890	8.050	7.820	-0.020	-0.253%	35.46万	0.00亿	0.000%
2026-07-15	7.670	7.910	7.960	7.610	0.150	1.933%	54.24万	0.00亿	0.000%
2026-07-14	7.750	7.760	7.900	7.680	-0.010	-0.129%	74.57万	0.00亿	0.000%
2026-07-13	7.320	7.770	7.890	7.300	0.450	6.148%	126.58万	0.00亿	0.000%
2026-07-10	7.330	7.320	7.380	7.270	0.020	0.274%	36.05万	0.00亿	0.000%
2026-07-09	7.360	7.300	7.410	7.280	-0.100	-1.351%	32.88万	0.00亿	0.000%
2026-07-08	7.390	7.400	7.460	7.310	0.000	0.000%	33.84万	0.00亿	0.000%
2026-07-07	7.390	7.400	7.460	7.290	0.050	0.680%	47.32万	0.00亿	0.000%
2026-07-06	7.140	7.350	7.380	7.100	0.200	2.797%	52.15万	0.00亿	0.000%
2026-07-03	7.170	7.150	7.300	7.070	0.000	0.000%	45.97万	0.00亿	0.000%
2026-07-02	7.060	7.150	7.240	7.020	0.100	1.418%	45.67万	0.00亿	0.000%
2026-07-01	6.960	7.050	7.170	6.930	0.090	1.293%	42.00万	0.00亿	0.000%
2026-06-30	7.100	6.960	7.120	6.930	-0.170	-2.384%	48.32万	0.00亿	0.000%
2026-06-29	7.110	7.130	7.180	6.920	0.010	0.140%	47.71万	0.00亿	0.000%
2026-06-26	7.260	7.120	7.300	7.110	-0.140	-1.928%	49.70万	0.00亿	0.000%
2026-06-25	7.310	7.260	7.360	7.250	-0.100	-1.359%	40.43万	0.00亿	0.000%
2026-06-24	7.570	7.360	7.600	7.310	-0.180	-2.387%	56.65万	0.00亿	0.000%
2026-06-23	7.510	7.540	7.650	7.480	0.020	0.266%	46.68万	0.00亿	0.000%
2026-06-22	7.560	7.520	7.580	7.330	-0.060	-0.792%	61.94万	0.00亿	0.000%
2026-06-18	7.860	7.580	7.870	7.560	-0.270	-3.439%	60.09万	0.00亿	0.000%
2026-06-17	7.930	7.850	7.960	7.820	-0.060	-0.759%	42.33万	0.00亿	0.000%
2026-06-16	7.980	7.910	8.000	7.890	-0.080	-1.001%	34.84万	0.00亿	0.000%
2026-06-15	8.110	7.990	8.190	7.930	-0.110	-1.358%	62.49万	0.00亿	0.000%
2026-06-12	7.950	8.100	8.110	7.910	0.100	1.250%	51.65万	0.00亿	0.000%
2026-06-11	8.110	8.000	8.150	7.960	-0.140	-1.720%	44.98万	0.00亿	0.000%
2026-06-10	7.910	8.140	8.140	7.900	0.230	2.908%	53.56万	0.00亿	0.000%
2026-06-09	7.910	7.910	8.050	7.840	-0.020	-0.252%	55.40万	0.00亿	0.000%
2026-06-08	7.850	7.930	7.940	7.800	0.030	0.380%	32.95万	0.00亿	0.000%
2026-06-05	7.930	7.900	8.000	7.870	-0.030	-0.378%	36.66万	0.00亿	0.000%
2026-06-04	8.030	7.930	8.080	7.870	-0.080	-0.999%	33.58万	0.00亿	0.000%
2026-06-03	8.120	8.010	8.130	7.980	-0.120	-1.476%	30.89万	0.00亿	0.000%
2026-06-02	8.110	8.130	8.240	8.100	-0.020	-0.245%	31.92万	0.00亿	0.000%
2026-06-01	7.980	8.150	8.150	7.960	0.150	1.875%	40.20万	0.00亿	0.000%
2026-05-29	7.900	8.000	8.060	7.900	0.110	1.394%	37.11万	0.00亿	0.000%
2026-05-28	7.960	7.890	8.020	7.850	-0.090	-1.128%	29.38万	0.00亿	0.000%
2026-05-27	8.110	7.980	8.160	7.950	-0.120	-1.481%	28.20万	0.00亿	0.000%
2026-05-26	8.120	8.100	8.170	8.060	-0.030	-0.369%	22.43万	0.00亿	0.000%
2026-05-25	8.250	8.130	8.280	8.120	-0.120	-1.455%	28.19万	0.00亿	0.000%
2026-05-22	8.360	8.250	8.370	8.250	-0.100	-1.198%	34.74万	0.00亿	0.000%
2026-05-21	8.280	8.350	8.450	8.270	0.060	0.724%	33.12万	0.00亿	0.000%
2026-05-20	8.330	8.290	8.360	8.230	-0.040	-0.480%	19.86万	0.00亿	0.000%
2026-05-19	8.240	8.330	8.420	8.240	0.070	0.847%	30.88万	0.00亿	0.000%
2026-05-18	8.210	8.260	8.330	8.160	-0.010	-0.121%	33.17万	0.00亿	0.000%
2026-05-15	8.390	8.270	8.440	8.210	-0.110	-1.313%	33.07万	0.00亿	0.000%
2026-05-14	8.390	8.380	8.430	8.320	-0.020	-0.238%	29.42万	0.00亿	0.000%
2026-05-13	8.320	8.400	8.400	8.310	0.100	1.205%	21.57万	0.00亿	0.000%
2026-05-12	8.280	8.300	8.350	8.250	0.020	0.242%	25.89万	0.00亿	0.000%
2026-05-11	8.240	8.280	8.340	8.200	0.020	0.242%	23.43万	0.00亿	0.000%
2026-05-08	8.310	8.260	8.360	8.250	-0.050	-0.602%	19.39万	0.00亿	0.000%
2026-05-07	8.410	8.310	8.460	8.280	-0.100	-1.189%	27.40万	0.00亿	0.000%
2026-05-06	8.350	8.410	8.460	8.310	0.040	0.478%	30.46万	0.00亿	0.000%
2026-04-30	8.440	8.370	8.470	8.290	-0.030	-0.357%	27.80万	0.00亿	0.000%
2026-04-29	8.310	8.400	8.490	8.130	-0.160	-1.869%	51.21万	0.00亿	0.000%
2026-04-28	8.530	8.560	8.600	8.500	-0.010	-0.117%	16.85万	0.00亿	0.000%
2026-04-27	8.540	8.570	8.680	8.520	0.040	0.469%	22.88万	0.00亿	0.000%
2026-04-24	8.640	8.530	8.660	8.510	-0.130	-1.501%	24.11万	0.00亿	0.000%
2026-04-23	8.590	8.660	8.720	8.580	0.060	0.698%	25.97万	0.00亿	0.000%
2026-04-22	8.600	8.600	8.720	8.560	-0.010	-0.116%	19.59万	0.00亿	0.000%
2026-04-21	8.590	8.610	8.740	8.570	0.000	0.000%	24.22万	0.00亿	0.000%
2026-04-20	8.450	8.610	8.630	8.420	0.090	1.056%	28.09万	0.00亿	0.000%
2026-04-17	8.500	8.520	8.540	8.380	0.070	0.828%	22.25万	0.00亿	0.000%
2026-04-16	8.490	8.450	8.590	8.400	-0.020	-0.236%	30.25万	0.00亿	0.000%
2026-04-15	8.160	8.470	8.490	8.130	0.330	4.054%	60.12万	0.00亿	0.000%
2026-04-14	8.100	8.140	8.190	8.090	0.050	0.618%	22.28万	0.00亿	0.000%
2026-04-13	8.060	8.090	8.150	8.020	0.000	0.000%	19.22万	0.00亿	0.000%
2026-04-10	8.120	8.070	8.140	8.050	0.000	0.000%	17.94万	0.00亿	0.000%
2026-04-09	8.230	8.090	8.270	8.080	0.000	0.000%	20.19万	0.00亿	0.000%
2026-04-08	8.160	8.250	8.250	8.130	0.000	0.000%	32.99万	0.00亿	0.000%
2026-04-07	8.160	8.150	8.200	8.060	0.000	0.000%	25.38万	0.00亿	0.000%
2026-04-03	8.260	8.140	8.280	8.120	0.000	0.000%	20.76万	0.00亿	0.000%
2026-04-02	8.210	8.280	8.290	8.190	0.000	0.000%	25.67万	0.00亿	0.000%
2026-04-01	8.230	8.220	8.310	8.190	0.000	0.000%	25.86万	0.00亿	0.000%