苏大维格（300331）历史行情

以下为苏大维格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	40.640	39.450	41.170	37.160	-1.430	-3.498%	1,140.71万	4.45亿	5.135%
2026-10-08	42.610	40.880	44.370	40.380	-1.390	-3.288%	8.46万	0.00亿	0.000%
2026-10-07	44.990	42.270	45.320	42.120	-0.930	-2.153%	660.06万	2.86亿	2.972%
2026-10-06	44.990	42.270	45.320	42.120	-0.930	-2.153%	660.06万	2.86亿	2.972%
2026-10-05	44.990	42.270	45.320	42.120	-0.930	-2.153%	660.06万	2.86亿	2.972%
2026-10-02	44.990	42.270	45.320	42.120	-0.930	-2.153%	660.06万	2.86亿	2.972%
2026-10-01	44.990	42.270	45.320	42.120	-0.930	-2.153%	660.06万	2.86亿	2.972%
2026-09-30	44.990	42.270	45.320	42.120	-0.930	-2.153%	6.60万	0.00亿	0.000%
2026-09-29	43.000	43.200	43.660	42.600	-0.280	-0.644%	5.45万	0.00亿	0.000%
2026-09-28	47.080	43.480	47.280	42.890	-3.830	-8.096%	10.37万	0.00亿	0.000%
2026-09-27	48.850	47.310	49.240	47.070	-1.880	-3.822%	636.83万	3.06亿	2.867%
2026-09-24	48.850	47.310	49.240	47.070	-1.880	-3.822%	6.37万	0.00亿	0.000%
2026-09-23	49.770	49.190	50.170	48.990	-0.570	-1.145%	6.20万	0.00亿	0.000%
2026-09-22	50.270	49.760	51.650	49.460	0.350	0.708%	10.51万	0.00亿	0.000%
2026-09-21	48.870	49.410	49.550	48.340	0.850	1.750%	8.88万	0.00亿	0.000%
2026-09-18	48.540	48.560	48.990	47.240	1.080	2.275%	9.46万	0.00亿	0.000%
2026-09-17	48.240	47.480	48.850	46.980	-0.910	-1.881%	7.08万	0.00亿	0.000%
2026-09-16	45.610	48.390	49.270	44.770	3.100	6.845%	11.42万	0.00亿	0.000%
2026-09-15	44.660	45.290	46.300	44.630	0.100	0.221%	7.48万	0.00亿	0.000%
2026-09-14	44.000	45.190	45.770	43.250	0.580	1.300%	7.98万	0.00亿	0.000%
2026-09-11	45.470	44.610	45.980	43.130	-1.690	-3.650%	10.19万	0.00亿	0.000%
2026-09-10	46.880	46.300	47.300	46.130	-0.870	-1.844%	6.85万	0.00亿	0.000%
2026-09-09	48.380	47.170	50.080	47.020	-0.830	-1.729%	9.95万	0.00亿	0.000%
2026-09-08	47.800	48.000	48.690	46.820	-0.400	-0.826%	9.96万	0.00亿	0.000%
2026-09-07	48.080	48.400	48.980	47.000	1.200	2.542%	12.68万	0.00亿	0.000%
2026-09-04	49.500	47.200	50.250	46.400	-2.370	-4.781%	12.77万	0.00亿	0.000%
2026-09-03	48.510	49.570	50.850	48.410	1.980	4.161%	13.03万	0.00亿	0.000%
2026-09-02	47.520	47.590	48.910	47.060	-0.600	-1.245%	7.85万	0.00亿	0.000%
2026-09-01	49.800	48.190	49.800	47.610	-1.470	-2.960%	9.25万	0.00亿	0.000%
2026-08-31	46.630	49.660	49.750	46.150	2.000	4.196%	12.53万	0.00亿	0.000%
2026-08-28	49.360	47.660	49.640	47.400	-2.150	-4.316%	11.08万	0.00亿	0.000%
2026-08-27	48.210	49.810	49.930	47.330	2.080	4.358%	12.96万	0.00亿	0.000%
2026-08-26	47.770	47.730	48.690	45.600	-0.080	-0.167%	10.45万	0.00亿	0.000%
2026-08-25	47.940	47.810	48.630	44.700	-0.610	-1.260%	13.20万	0.00亿	0.000%
2026-08-24	48.410	48.420	50.550	46.860	-0.090	-0.186%	15.20万	0.00亿	0.000%
2026-08-21	48.470	48.510	49.100	46.910	-0.490	-1.000%	9.62万	0.00亿	0.000%
2026-08-20	46.990	49.000	50.170	46.500	2.870	6.222%	15.15万	0.00亿	0.000%
2026-08-19	50.360	46.130	50.650	45.690	-5.890	-11.323%	16.43万	0.00亿	0.000%
2026-08-18	53.120	52.020	54.000	51.200	-0.600	-1.140%	11.23万	0.00亿	0.000%
2026-08-17	50.660	52.620	52.690	50.000	2.260	4.488%	11.36万	0.00亿	0.000%
2026-08-14	48.210	50.360	50.870	48.210	2.610	5.466%	12.71万	0.00亿	0.000%
2026-08-13	49.890	47.750	50.330	47.570	-1.600	-3.242%	12.08万	0.00亿	0.000%
2026-08-12	48.700	49.350	50.300	48.160	0.600	1.231%	10.71万	0.00亿	0.000%
2026-08-11	46.270	48.750	50.680	45.500	1.990	4.256%	17.58万	0.00亿	0.000%
2026-08-10	47.120	46.760	47.590	45.750	-0.380	-0.806%	11.43万	0.00亿	0.000%
2026-08-07	45.300	47.140	47.500	44.440	2.400	5.364%	15.92万	0.00亿	0.000%
2026-08-06	42.170	44.740	45.300	41.510	2.290	5.395%	15.49万	0.00亿	0.000%
2026-08-05	39.500	42.450	43.210	39.280	2.760	6.954%	16.43万	0.00亿	0.000%
2026-08-04	37.320	39.690	40.200	36.710	3.030	8.265%	16.14万	0.00亿	0.000%
2026-08-03	38.660	36.660	39.300	36.330	-2.250	-5.783%	14.07万	0.00亿	0.000%
2026-07-31	39.210	38.910	41.450	38.550	2.930	8.143%	19.34万	0.00亿	0.000%
2026-07-30	38.340	35.980	38.820	35.430	-2.930	-7.530%	18.07万	0.00亿	0.000%
2026-07-29	40.680	38.910	41.000	37.000	-1.090	-2.725%	22.57万	0.00亿	0.000%
2026-07-28	43.380	40.000	45.550	39.610	-3.500	-8.046%	26.13万	0.00亿	0.000%
2026-07-27	42.290	43.500	43.750	40.160	1.000	2.353%	13.72万	0.00亿	0.000%
2026-07-24	43.160	42.500	43.620	41.510	-0.260	-0.608%	16.01万	0.00亿	0.000%
2026-07-23	41.780	42.760	43.630	39.960	1.390	3.360%	17.28万	0.00亿	0.000%
2026-07-22	42.000	41.370	43.880	40.790	-1.130	-2.659%	17.56万	0.00亿	0.000%
2026-07-21	39.700	42.500	42.560	33.880	3.500	8.974%	27.54万	0.00亿	0.000%
2026-07-20	46.560	39.000	47.200	37.330	-5.560	-12.478%	27.44万	0.00亿	0.000%
2026-07-17	51.810	44.560	52.990	44.450	-7.960	-15.156%	20.27万	0.00亿	0.000%
2026-07-16	53.410	52.520	56.620	52.350	-2.100	-3.845%	15.32万	0.00亿	0.000%
2026-07-15	59.980	54.620	61.610	54.360	-3.730	-6.392%	13.80万	0.00亿	0.000%
2026-07-14	59.210	58.350	59.800	55.550	-0.240	-0.410%	13.13万	0.00亿	0.000%
2026-07-13	64.000	58.590	67.360	58.440	-6.410	-9.862%	16.02万	0.00亿	0.000%
2026-07-10	66.010	65.000	67.480	64.510	-1.100	-1.664%	12.83万	0.00亿	0.000%
2026-07-09	62.930	66.100	67.000	60.500	3.930	6.321%	13.93万	0.00亿	0.000%
2026-07-08	61.370	62.170	64.000	56.150	1.170	1.918%	18.06万	0.00亿	0.000%
2026-07-07	62.980	61.000	64.300	60.200	-2.520	-3.967%	10.01万	0.00亿	0.000%
2026-07-06	66.580	63.520	67.450	62.000	-2.700	-4.077%	12.84万	0.00亿	0.000%
2026-07-03	68.120	66.220	69.120	65.500	-2.530	-3.680%	13.88万	0.00亿	0.000%
2026-07-02	71.580	68.750	73.800	68.340	-3.680	-5.081%	15.63万	0.00亿	0.000%
2026-07-01	71.480	72.430	75.900	70.440	1.320	1.856%	19.25万	0.00亿	0.000%
2026-06-30	66.800	71.110	71.880	65.850	4.920	7.433%	17.34万	0.00亿	0.000%
2026-06-29	69.400	66.190	70.700	62.400	-2.030	-2.976%	17.90万	0.00亿	0.000%
2026-06-26	71.520	68.220	72.130	67.000	-4.640	-6.368%	14.36万	0.00亿	0.000%
2026-06-25	68.880	72.860	73.280	68.130	4.040	5.870%	18.00万	0.00亿	0.000%
2026-06-24	64.800	68.820	70.300	63.410	3.990	6.155%	16.75万	0.00亿	0.000%
2026-06-23	67.800	64.830	68.490	64.000	-3.330	-4.886%	17.85万	0.00亿	0.000%
2026-06-22	68.900	68.160	70.960	67.610	-1.160	-1.673%	19.65万	0.00亿	0.000%
2026-06-18	71.390	69.320	72.480	68.010	-1.810	-2.545%	21.23万	0.00亿	0.000%
2026-06-17	70.000	71.130	72.500	67.300	-0.610	-0.850%	28.51万	0.00亿	0.000%
2026-06-16	66.910	71.740	71.990	66.280	4.410	6.550%	28.57万	0.00亿	0.000%
2026-06-15	66.250	67.330	67.600	62.600	1.420	2.154%	28.38万	0.00亿	0.000%
2026-06-12	65.580	65.910	69.000	63.800	1.330	2.059%	29.54万	0.00亿	0.000%
2026-06-11	63.000	64.580	65.200	61.160	1.290	2.038%	27.58万	0.00亿	0.000%
2026-06-10	60.990	63.290	67.800	60.000	6.740	11.919%	36.23万	0.00亿	0.000%
2026-06-09	53.550	56.550	56.660	52.500	4.250	8.126%	17.36万	0.00亿	0.000%
2026-06-08	56.200	52.300	56.960	50.810	-6.760	-11.446%	29.68万	0.00亿	0.000%
2026-06-05	57.380	59.060	62.690	56.900	0.680	1.165%	20.96万	0.00亿	0.000%
2026-06-04	57.000	58.380	59.880	56.690	0.180	0.309%	19.70万	0.00亿	0.000%
2026-06-03	54.500	58.200	60.500	54.000	5.840	11.154%	32.51万	0.00亿	0.000%
2026-06-02	51.120	52.360	53.140	49.750	1.080	2.106%	15.43万	0.00亿	0.000%
2026-06-01	52.740	51.280	54.030	51.150	-1.460	-2.768%	19.13万	0.00亿	0.000%
2026-05-29	55.100	52.740	59.770	52.000	-1.570	-2.891%	26.76万	0.00亿	0.000%
2026-05-28	52.900	54.310	55.390	52.500	0.740	1.381%	12.08万	0.00亿	0.000%
2026-05-27	54.420	53.570	56.140	52.900	-0.770	-1.417%	13.85万	0.00亿	0.000%
2026-05-26	53.660	54.340	54.440	51.000	0.210	0.388%	16.62万	0.00亿	0.000%
2026-05-25	54.380	54.130	54.770	53.230	-0.250	-0.460%	12.07万	0.00亿	0.000%
2026-05-22	55.160	54.380	55.390	52.900	0.040	0.074%	15.61万	0.00亿	0.000%
2026-05-21	59.730	54.340	60.000	54.030	-5.280	-8.856%	21.08万	0.00亿	0.000%
2026-05-20	55.580	59.620	61.620	55.580	3.620	6.464%	25.14万	0.00亿	0.000%
2026-05-19	54.990	56.000	56.200	52.480	1.200	2.190%	13.37万	0.00亿	0.000%
2026-05-18	54.980	54.800	55.560	53.100	0.150	0.274%	11.09万	0.00亿	0.000%
2026-05-15	53.080	54.650	57.200	50.780	1.650	3.113%	19.47万	0.00亿	0.000%
2026-05-14	55.550	53.000	56.000	52.930	-2.200	-3.986%	14.81万	0.00亿	0.000%
2026-05-13	55.530	55.200	56.580	54.910	-1.580	-2.783%	14.73万	0.00亿	0.000%
2026-05-12	55.260	56.780	58.850	54.990	0.390	0.692%	17.89万	0.00亿	0.000%
2026-05-11	55.300	56.390	58.160	54.800	1.330	2.416%	15.58万	0.00亿	0.000%
2026-05-08	54.900	55.060	55.600	54.030	-0.740	-1.326%	8.97万	0.00亿	0.000%
2026-05-07	54.020	55.800	56.420	53.170	1.560	2.876%	13.98万	0.00亿	0.000%
2026-05-06	53.590	54.240	54.920	52.940	1.230	2.320%	14.34万	0.00亿	0.000%
2026-04-30	52.750	53.010	53.900	52.200	0.410	0.779%	10.58万	0.00亿	0.000%
2026-04-29	52.800	52.600	53.170	50.500	-0.760	-1.424%	15.03万	0.00亿	0.000%
2026-04-28	53.360	53.360	54.840	52.900	-0.910	-1.677%	13.04万	0.00亿	0.000%
2026-04-27	52.710	54.270	54.990	52.450	2.850	5.543%	19.46万	0.00亿	0.000%
2026-04-24	53.310	51.420	53.900	50.100	-1.890	-3.545%	19.07万	0.00亿	0.000%
2026-04-23	49.320	53.310	53.810	49.250	4.190	8.530%	24.80万	0.00亿	0.000%
2026-04-22	48.310	49.120	49.280	48.050	0.340	0.697%	10.89万	0.00亿	0.000%
2026-04-21	46.800	48.780	49.300	46.300	2.110	4.521%	17.75万	0.00亿	0.000%
2026-04-20	46.800	46.670	47.650	45.600	-0.010	-0.021%	10.28万	0.00亿	0.000%
2026-04-17	43.880	46.680	47.100	43.800	2.550	5.778%	15.15万	0.00亿	0.000%
2026-04-16	43.500	44.130	44.280	43.030	0.960	2.224%	6.93万	0.00亿	0.000%
2026-04-15	45.400	43.170	45.610	43.020	-1.850	-4.109%	11.29万	0.00亿	0.000%
2026-04-14	44.500	45.020	45.500	43.700	1.450	3.328%	10.19万	0.00亿	0.000%
2026-04-13	43.200	43.570	43.880	42.400	0.000	0.000%	9.01万	0.00亿	0.000%
2026-04-10	43.000	43.530	44.570	40.180	0.000	0.000%	16.24万	0.00亿	0.000%
2026-04-09	44.650	45.000	46.130	44.440	0.000	0.000%	7.29万	0.00亿	0.000%
2026-04-08	43.310	45.270	45.500	42.690	0.000	0.000%	11.75万	0.00亿	0.000%
2026-04-07	42.740	42.220	42.970	41.800	0.000	0.000%	5.20万	0.00亿	0.000%
2026-04-03	42.660	42.380	43.490	42.380	0.000	0.000%	7.02万	0.00亿	0.000%
2026-04-02	42.600	42.200	43.890	42.000	0.000	0.000%	6.34万	0.00亿	0.000%
2026-04-01	42.760	42.940	43.470	42.230	0.000	0.000%	6.99万	0.00亿	0.000%