苏交科（300284）历史行情
以下为苏交科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 | 5.130 | 5.180 | 5.190 | 5.050 | 0.070 | 1.370% | 1,273.80万 | 0.65亿 | 1.063% |
| 2026-10-08 | 5.100 | 5.110 | 5.180 | 5.070 | 0.010 | 0.196% | 10.08万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.080 | 5.100 | 5.140 | 5.040 | 0.020 | 0.394% | 1,009.97万 | 0.51亿 | 0.843% |
| 2026-10-06 | 5.080 | 5.100 | 5.140 | 5.040 | 0.020 | 0.394% | 1,009.97万 | 0.51亿 | 0.843% |
| 2026-10-05 | 5.080 | 5.100 | 5.140 | 5.040 | 0.020 | 0.394% | 1,009.97万 | 0.51亿 | 0.843% |
| 2026-10-02 | 5.080 | 5.100 | 5.140 | 5.040 | 0.020 | 0.394% | 1,009.97万 | 0.51亿 | 0.843% |
| 2026-10-01 | 5.080 | 5.100 | 5.140 | 5.040 | 0.020 | 0.394% | 1,009.97万 | 0.51亿 | 0.843% |
| 2026-09-30 | 5.080 | 5.100 | 5.140 | 5.040 | 0.020 | 0.394% | 10.10万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.010 | 5.080 | 5.110 | 4.980 | 0.090 | 1.804% | 10.55万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.050 | 4.990 | 5.090 | 4.960 | -0.070 | -1.383% | 10.74万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.120 | 5.060 | 5.150 | 5.060 | -0.080 | -1.556% | 720.04万 | 0.37亿 | 0.601% |
| 2026-09-24 | 5.120 | 5.060 | 5.150 | 5.060 | -0.080 | -1.556% | 7.20万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.160 | 5.140 | 5.200 | 5.110 | -0.020 | -0.388% | 8.71万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.140 | 5.160 | 5.220 | 5.120 | 0.010 | 0.194% | 7.95万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.100 | 5.150 | 5.180 | 5.070 | 0.050 | 0.980% | 9.25万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.040 | 5.100 | 5.110 | 5.030 | 0.070 | 1.392% | 9.60万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.010 | 5.030 | 5.050 | 4.980 | 0.000 | 0.000% | 6.50万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.990 | 5.030 | 5.060 | 4.960 | 0.030 | 0.600% | 8.39万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.080 | 5.000 | 5.090 | 4.990 | -0.090 | -1.768% | 9.19万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.080 | 5.090 | 5.130 | 5.070 | 0.000 | 0.000% | 7.28万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.170 | 5.090 | 5.180 | 5.050 | -0.110 | -2.115% | 11.94万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.170 | 5.200 | 5.220 | 5.110 | 0.010 | 0.193% | 10.62万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.250 | 5.190 | 5.270 | 5.160 | -0.060 | -1.143% | 10.63万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.170 | 5.250 | 5.270 | 5.150 | 0.080 | 1.547% | 13.30万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.210 | 5.170 | 5.240 | 5.160 | -0.030 | -0.577% | 11.05万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.200 | 5.200 | 5.290 | 5.180 | 0.020 | 0.386% | 14.87万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.250 | 5.180 | 5.270 | 5.170 | -0.060 | -1.145% | 10.00万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.300 | 5.240 | 5.320 | 5.200 | -0.090 | -1.689% | 10.02万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.280 | 5.330 | 5.340 | 5.260 | 0.030 | 0.566% | 11.31万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.290 | 5.300 | 5.330 | 5.200 | 0.030 | 0.569% | 10.10万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.230 | 5.270 | 5.300 | 5.200 | 0.040 | 0.765% | 11.45万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.250 | 5.230 | 5.270 | 5.180 | -0.040 | -0.759% | 10.44万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.250 | 5.270 | 5.350 | 5.250 | 0.020 | 0.381% | 10.80万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.110 | 5.250 | 5.270 | 5.110 | 0.120 | 2.339% | 11.04万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.200 | 5.130 | 5.230 | 5.090 | -0.050 | -0.965% | 8.76万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.200 | 5.180 | 5.220 | 5.100 | -0.040 | -0.766% | 8.04万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.200 | 5.220 | 5.280 | 5.190 | 0.040 | 0.772% | 10.70万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.290 | 5.180 | 5.330 | 5.160 | -0.150 | -2.814% | 13.36万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.490 | 5.330 | 5.490 | 5.280 | -0.150 | -2.737% | 22.51万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.510 | 5.480 | 5.520 | 5.390 | -0.050 | -0.904% | 20.02万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.450 | 5.530 | 5.560 | 5.450 | 0.000 | 0.000% | 23.54万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.540 | 5.530 | 5.570 | 5.420 | -0.060 | -1.073% | 27.42万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.440 | 5.590 | 5.600 | 5.350 | 0.060 | 1.085% | 33.57万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.440 | 5.530 | 5.550 | 5.370 | 0.050 | 0.912% | 16.39万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.380 | 5.480 | 5.520 | 5.330 | 0.110 | 2.048% | 16.25万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.400 | 5.370 | 5.470 | 5.260 | -0.080 | -1.468% | 16.55万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.490 | 5.450 | 5.550 | 5.380 | -0.050 | -0.909% | 16.03万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.550 | 5.500 | 5.580 | 5.480 | -0.040 | -0.722% | 12.88万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.650 | 5.540 | 5.680 | 5.510 | -0.170 | -2.977% | 21.20万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.590 | 5.710 | 5.730 | 5.580 | 0.110 | 1.964% | 14.23万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.500 | 5.600 | 5.620 | 5.480 | 0.080 | 1.449% | 17.66万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.430 | 5.520 | 5.570 | 5.390 | 0.080 | 1.471% | 16.25万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.350 | 5.440 | 5.450 | 5.330 | 0.120 | 2.256% | 15.72万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.220 | 5.320 | 5.330 | 5.210 | 0.060 | 1.141% | 11.32万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.170 | 5.260 | 5.270 | 5.150 | 0.100 | 1.938% | 11.54万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.320 | 5.160 | 5.350 | 5.150 | -0.120 | -2.273% | 9.71万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.160 | 5.280 | 5.280 | 5.140 | 0.120 | 2.326% | 10.38万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.270 | 5.160 | 5.300 | 5.100 | -0.140 | -2.642% | 16.24万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.260 | 5.300 | 5.380 | 5.260 | 0.010 | 0.189% | 17.42万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.210 | 5.290 | 5.390 | 5.190 | 0.020 | 0.380% | 17.74万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.350 | 5.270 | 5.470 | 5.240 | -0.080 | -1.495% | 16.15万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.200 | 5.350 | 5.420 | 5.190 | 0.110 | 2.099% | 14.61万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.010 | 5.240 | 5.260 | 5.000 | 0.200 | 3.968% | 18.68万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.980 | 5.040 | 5.060 | 4.970 | 0.060 | 1.205% | 11.70万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.150 | 4.980 | 5.210 | 4.970 | -0.200 | -3.861% | 16.99万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.980 | 5.180 | 5.280 | 4.940 | 0.180 | 3.600% | 22.68万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.050 | 5.000 | 5.100 | 4.940 | -0.080 | -1.575% | 13.42万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.150 | 5.080 | 5.250 | 5.030 | 0.070 | 1.397% | 16.70万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.130 | 5.010 | 5.170 | 4.990 | -0.130 | -2.529% | 10.53万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.150 | 5.140 | 5.210 | 5.090 | 0.000 | 0.000% | 9.62万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.070 | 5.140 | 5.170 | 5.040 | 0.100 | 1.984% | 11.62万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.110 | 5.040 | 5.210 | 5.010 | -0.020 | -0.395% | 14.00万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.980 | 5.060 | 5.130 | 4.940 | 0.080 | 1.606% | 13.12万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.980 | 4.980 | 5.020 | 4.890 | 0.000 | 0.000% | 12.54万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.010 | 4.980 | 5.070 | 4.840 | -0.060 | -1.190% | 14.20万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.130 | 5.040 | 5.270 | 5.000 | -0.120 | -2.326% | 16.33万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.220 | 5.160 | 5.300 | 5.150 | -0.080 | -1.527% | 11.86万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.470 | 5.240 | 5.470 | 5.200 | -0.190 | -3.499% | 12.63万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.410 | 5.430 | 5.560 | 5.410 | -0.010 | -0.184% | 10.51万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.530 | 5.440 | 5.550 | 5.250 | -0.090 | -1.627% | 15.26万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.500 | 5.530 | 5.590 | 5.420 | 0.000 | 0.000% | 9.30万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.640 | 5.530 | 5.640 | 5.470 | -0.110 | -1.950% | 14.64万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.740 | 5.640 | 5.750 | 5.590 | -0.140 | -2.422% | 14.89万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.830 | 5.780 | 5.990 | 5.750 | -0.090 | -1.533% | 18.83万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.630 | 5.870 | 6.070 | 5.610 | 0.250 | 4.448% | 23.49万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.960 | 5.620 | 5.960 | 5.530 | -0.420 | -6.954% | 22.77万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.830 | 6.040 | 6.210 | 5.800 | 0.180 | 3.072% | 23.19万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.800 | 5.860 | 5.890 | 5.720 | 0.010 | 0.171% | 12.78万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.770 | 5.850 | 5.940 | 5.600 | 0.030 | 0.515% | 16.13万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.780 | 5.820 | 5.910 | 5.740 | 0.040 | 0.692% | 8.50万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.880 | 5.780 | 5.960 | 5.740 | -0.105 | -1.784% | 8.96万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.855 | 5.885 | 5.955 | 5.805 | 0.030 | 0.512% | 7.88万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.995 | 5.855 | 6.035 | 5.835 | -0.120 | -2.008% | 9.47万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.855 | 5.975 | 6.005 | 5.845 | 0.100 | 1.702% | 9.22万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.905 | 5.875 | 6.055 | 5.855 | 0.020 | 0.342% | 13.81万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.845 | 5.855 | 5.915 | 5.755 | 0.000 | 0.000% | 8.87万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.005 | 5.855 | 6.045 | 5.785 | -0.140 | -2.335% | 11.37万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.055 | 5.995 | 6.095 | 5.915 | -0.100 | -1.641% | 10.87万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.195 | 6.095 | 6.215 | 6.045 | -0.070 | -1.135% | 9.89万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.245 | 6.165 | 6.255 | 6.085 | 0.000 | 0.000% | 9.42万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.325 | 6.165 | 6.425 | 6.165 | -0.140 | -2.220% | 11.21万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.505 | 6.305 | 6.525 | 6.305 | -0.220 | -3.372% | 12.15万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.495 | 6.525 | 6.575 | 6.415 | 0.020 | 0.307% | 9.12万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.535 | 6.505 | 6.545 | 6.435 | 0.000 | 0.000% | 8.39万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.505 | 6.505 | 6.615 | 6.465 | -0.020 | -0.307% | 9.70万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.755 | 6.525 | 6.755 | 6.525 | -0.210 | -3.118% | 11.21万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.725 | 6.735 | 6.775 | 6.685 | 0.010 | 0.149% | 7.04万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.835 | 6.725 | 6.855 | 6.705 | -0.120 | -1.753% | 9.57万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.855 | 6.845 | 6.895 | 6.775 | 0.020 | 0.293% | 10.71万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.835 | 6.825 | 6.855 | 6.755 | 0.000 | 0.000% | 10.63万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.745 | 6.825 | 6.865 | 6.725 | 0.080 | 1.186% | 12.15万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.705 | 6.745 | 6.855 | 6.705 | 0.080 | 1.200% | 12.90万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.625 | 6.665 | 6.725 | 6.605 | 0.040 | 0.604% | 11.08万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.605 | 6.625 | 6.685 | 6.585 | -0.010 | -0.151% | 11.94万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.495 | 6.635 | 6.795 | 6.455 | 0.200 | 3.108% | 21.26万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.395 | 6.435 | 6.475 | 6.335 | 0.000 | 0.000% | 8.30万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.565 | 6.435 | 6.565 | 6.405 | -0.160 | -2.426% | 9.16万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.585 | 6.595 | 6.645 | 6.535 | 0.020 | 0.304% | 8.37万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.595 | 6.575 | 6.625 | 6.555 | -0.060 | -0.904% | 6.98万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.665 | 6.635 | 6.725 | 6.595 | -0.070 | -1.044% | 6.83万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.655 | 6.705 | 6.745 | 6.625 | 0.050 | 0.751% | 10.85万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.655 | 6.655 | 6.675 | 6.595 | -0.040 | -0.597% | 10.63万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.525 | 6.695 | 6.815 | 6.485 | 0.180 | 2.763% | 19.40万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.575 | 6.515 | 6.595 | 6.485 | -0.030 | -0.458% | 7.01万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.515 | 6.545 | 6.575 | 6.455 | 0.070 | 1.081% | 9.81万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.455 | 6.475 | 6.505 | 6.445 | 0.000 | 0.000% | 5.04万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.495 | 6.495 | 6.585 | 6.485 | 0.000 | 0.000% | 8.32万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.575 | 6.435 | 6.595 | 6.425 | 0.000 | 0.000% | 10.54万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.515 | 6.625 | 6.645 | 6.455 | 0.000 | 0.000% | 14.21万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.315 | 6.335 | 6.365 | 6.285 | 0.000 | 0.000% | 7.87万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.615 | 6.315 | 6.635 | 6.305 | 0.000 | 0.000% | 13.98万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.775 | 6.615 | 6.885 | 6.585 | 0.000 | 0.000% | 22.51万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.535 | 6.945 | 7.345 | 6.535 | 0.000 | 0.000% | 32.74万 | 0.00亿 | 0.000% |