苏交数智（301339）历史行情

以下为苏交数智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
2026-10-06	12.500	12.250	12.610	12.050	-0.320	-2.546%	835.99万	1.03亿	1.458%
2026-10-05	12.500	12.250	12.610	12.050	-0.320	-2.546%	835.99万	1.03亿	1.458%
2026-10-02	12.500	12.250	12.610	12.050	-0.320	-2.546%	835.99万	1.03亿	1.458%
2026-10-01	12.500	12.250	12.610	12.050	-0.320	-2.546%	835.99万	1.03亿	1.458%
2026-09-30	12.500	12.250	12.610	12.050	-0.320	-2.546%	8.36万	0.00亿	0.000%
2026-09-29	12.330	12.570	12.850	12.240	-0.040	-0.317%	11.43万	0.00亿	0.000%
2026-09-28	13.340	12.610	13.580	12.500	-0.840	-6.245%	18.75万	0.00亿	0.000%
2026-09-27	12.250	13.450	13.880	12.250	1.350	11.157%	3,593.84万	4.77亿	6.269%
2026-09-24	12.250	13.450	13.880	12.250	1.350	11.157%	35.94万	0.00亿	0.000%
2026-09-23	11.870	12.100	12.180	11.710	0.220	1.852%	8.09万	0.00亿	0.000%
2026-09-22	11.620	11.880	11.940	11.620	0.280	2.414%	8.08万	0.00亿	0.000%
2026-09-21	11.040	11.600	11.740	11.010	0.550	4.977%	10.26万	0.00亿	0.000%
2026-09-18	10.970	11.050	11.150	10.970	0.080	0.729%	3.25万	0.00亿	0.000%
2026-09-17	10.880	10.970	11.020	10.760	0.040	0.366%	3.21万	0.00亿	0.000%
2026-09-16	10.850	10.930	10.970	10.750	0.020	0.183%	3.05万	0.00亿	0.000%
2026-09-15	11.000	10.910	11.160	10.900	-0.160	-1.445%	3.14万	0.00亿	0.000%
2026-09-14	11.220	11.070	11.360	10.990	-0.200	-1.775%	5.07万	0.00亿	0.000%
2026-09-11	11.120	11.270	11.390	10.880	0.170	1.532%	6.72万	0.00亿	0.000%
2026-09-10	11.050	11.100	11.220	10.900	0.070	0.635%	4.91万	0.00亿	0.000%
2026-09-09	11.330	11.030	11.330	10.980	-0.290	-2.562%	7.81万	0.00亿	0.000%
2026-09-08	11.360	11.320	11.480	10.960	0.520	4.815%	10.42万	0.00亿	0.000%
2026-09-07	10.940	10.800	11.060	10.800	-0.180	-1.639%	4.36万	0.00亿	0.000%
2026-09-04	11.070	10.980	11.220	10.930	0.020	0.182%	4.12万	0.00亿	0.000%
2026-09-03	11.070	10.960	11.220	10.950	-0.110	-0.994%	3.46万	0.00亿	0.000%
2026-09-02	11.230	11.070	11.310	11.000	-0.290	-2.553%	5.38万	0.00亿	0.000%
2026-09-01	11.260	11.360	11.480	11.180	-0.080	-0.699%	8.49万	0.00亿	0.000%
2026-08-31	11.110	11.440	11.800	10.900	0.290	2.601%	10.51万	0.00亿	0.000%
2026-08-28	11.160	11.150	11.200	11.110	0.010	0.090%	2.02万	0.00亿	0.000%
2026-08-27	11.120	11.140	11.180	11.060	0.010	0.090%	1.80万	0.00亿	0.000%
2026-08-26	11.150	11.130	11.250	11.010	0.010	0.090%	2.00万	0.00亿	0.000%
2026-08-25	10.880	11.120	11.160	10.820	0.250	2.300%	2.92万	0.00亿	0.000%
2026-08-24	10.990	10.870	11.080	10.820	-0.080	-0.731%	2.24万	0.00亿	0.000%
2026-08-21	10.910	10.950	10.980	10.750	0.020	0.183%	2.65万	0.00亿	0.000%
2026-08-20	10.900	10.930	11.030	10.810	0.090	0.830%	2.62万	0.00亿	0.000%
2026-08-19	11.060	10.840	11.140	10.700	-0.320	-2.867%	4.83万	0.00亿	0.000%
2026-08-18	11.360	11.160	11.370	11.050	-0.230	-2.019%	3.82万	0.00亿	0.000%
2026-08-17	11.360	11.390	11.570	11.260	0.060	0.530%	3.36万	0.00亿	0.000%
2026-08-14	11.380	11.330	11.480	11.200	-0.040	-0.352%	3.80万	0.00亿	0.000%
2026-08-13	11.550	11.370	11.650	11.340	-0.180	-1.558%	3.51万	0.00亿	0.000%
2026-08-12	11.710	11.550	11.820	11.530	-0.180	-1.535%	4.08万	0.00亿	0.000%
2026-08-11	11.800	11.730	11.930	11.630	-0.130	-1.096%	5.01万	0.00亿	0.000%
2026-08-10	11.680	11.860	12.260	11.570	0.160	1.368%	10.17万	0.00亿	0.000%
2026-08-07	11.380	11.700	11.810	11.090	0.330	2.902%	10.48万	0.00亿	0.000%
2026-08-06	11.370	11.370	11.640	11.290	-0.130	-1.130%	5.66万	0.00亿	0.000%
2026-08-05	11.530	11.500	11.750	11.430	-0.030	-0.260%	5.99万	0.00亿	0.000%
2026-08-04	11.360	11.530	11.710	11.360	0.160	1.407%	6.28万	0.00亿	0.000%
2026-08-03	11.670	11.370	11.920	11.290	-0.210	-1.813%	8.23万	0.00亿	0.000%
2026-07-31	11.050	11.580	11.600	11.010	0.530	4.796%	9.70万	0.00亿	0.000%
2026-07-30	10.880	11.050	11.150	10.860	0.150	1.376%	6.64万	0.00亿	0.000%
2026-07-29	10.750	10.900	10.990	10.740	0.110	1.019%	5.61万	0.00亿	0.000%
2026-07-28	10.760	10.790	10.850	10.610	-0.050	-0.461%	5.87万	0.00亿	0.000%
2026-07-27	10.700	10.840	10.920	10.590	0.200	1.880%	8.22万	0.00亿	0.000%
2026-07-24	10.450	10.640	10.770	10.310	0.090	0.853%	7.83万	0.00亿	0.000%
2026-07-23	10.150	10.550	10.550	10.150	0.290	2.827%	6.74万	0.00亿	0.000%
2026-07-22	10.390	10.260	10.440	10.100	-0.230	-2.193%	6.19万	0.00亿	0.000%
2026-07-21	10.370	10.490	10.650	10.300	0.050	0.479%	6.88万	0.00亿	0.000%
2026-07-20	10.200	10.440	10.460	10.130	0.330	3.264%	6.67万	0.00亿	0.000%
2026-07-17	10.350	10.110	10.690	10.070	-0.240	-2.319%	6.43万	0.00亿	0.000%
2026-07-16	10.260	10.350	10.470	10.160	0.050	0.485%	4.65万	0.00亿	0.000%
2026-07-15	10.040	10.300	10.350	10.000	0.200	1.980%	3.98万	0.00亿	0.000%
2026-07-14	10.030	10.100	10.180	9.910	0.110	1.101%	3.39万	0.00亿	0.000%
2026-07-13	10.300	9.990	10.390	9.990	-0.310	-3.010%	4.46万	0.00亿	0.000%
2026-07-10	10.160	10.300	10.530	10.020	0.100	0.980%	4.21万	0.00亿	0.000%
2026-07-09	10.220	10.200	10.320	10.050	-0.120	-1.163%	3.60万	0.00亿	0.000%
2026-07-08	10.130	10.320	10.350	10.010	0.250	2.483%	3.99万	0.00亿	0.000%
2026-07-07	10.220	10.070	10.290	10.050	-0.240	-2.328%	3.79万	0.00亿	0.000%
2026-07-06	10.400	10.310	10.440	10.220	-0.070	-0.674%	3.55万	0.00亿	0.000%
2026-07-03	10.230	10.380	10.420	10.200	0.150	1.466%	3.85万	0.00亿	0.000%
2026-07-02	10.470	10.230	10.580	10.170	-0.150	-1.445%	4.06万	0.00亿	0.000%
2026-07-01	10.260	10.380	10.530	10.140	0.150	1.466%	4.05万	0.00亿	0.000%
2026-06-30	10.250	10.230	10.360	10.060	-0.020	-0.195%	2.64万	0.00亿	0.000%
2026-06-29	10.350	10.250	10.380	10.000	-0.030	-0.292%	3.59万	0.00亿	0.000%
2026-06-26	10.550	10.280	10.550	10.260	-0.280	-2.652%	3.38万	0.00亿	0.000%
2026-06-25	10.770	10.560	10.870	10.510	-0.230	-2.132%	3.52万	0.00亿	0.000%
2026-06-24	11.250	10.790	11.280	10.730	-0.360	-3.229%	4.17万	0.00亿	0.000%
2026-06-23	11.140	11.150	11.450	11.000	-0.040	-0.357%	4.32万	0.00亿	0.000%
2026-06-22	11.130	11.190	11.210	10.760	0.060	0.539%	4.89万	0.00亿	0.000%
2026-06-18	11.190	11.130	11.210	11.000	-0.080	-0.714%	3.19万	0.00亿	0.000%
2026-06-17	11.370	11.210	11.400	11.110	-0.250	-2.182%	4.43万	0.00亿	0.000%
2026-06-16	11.820	11.460	11.940	11.430	-0.380	-3.209%	6.69万	0.00亿	0.000%
2026-06-15	10.970	11.840	12.080	10.970	0.860	7.832%	11.07万	0.00亿	0.000%
2026-06-12	11.010	10.980	11.060	10.810	0.130	1.198%	6.58万	0.00亿	0.000%
2026-06-11	11.280	10.850	11.280	10.790	-0.430	-3.812%	4.31万	0.00亿	0.000%
2026-06-10	11.200	11.280	11.350	11.100	0.030	0.267%	2.59万	0.00亿	0.000%
2026-06-09	11.150	11.250	11.310	11.020	0.080	0.716%	2.85万	0.00亿	0.000%
2026-06-08	11.100	11.170	11.330	10.970	-0.140	-1.238%	4.31万	0.00亿	0.000%
2026-06-05	11.260	11.310	11.480	11.070	0.160	1.435%	3.82万	0.00亿	0.000%
2026-06-04	11.480	11.150	11.520	11.100	-0.290	-2.535%	4.95万	0.00亿	0.000%
2026-06-03	11.700	11.440	11.770	11.370	-0.270	-2.306%	4.20万	0.00亿	0.000%
2026-06-02	11.790	11.710	11.870	11.620	-0.100	-0.847%	3.42万	0.00亿	0.000%
2026-06-01	11.380	11.810	11.950	11.380	0.370	3.234%	6.43万	0.00亿	0.000%
2026-05-29	11.800	11.440	11.870	11.410	-0.270	-2.306%	4.37万	0.00亿	0.000%
2026-05-28	11.770	11.710	11.820	11.400	-0.060	-0.510%	3.65万	0.00亿	0.000%
2026-05-27	12.150	11.770	12.260	11.710	-0.390	-3.207%	4.41万	0.00亿	0.000%
2026-05-26	12.240	12.160	12.350	11.950	-0.150	-1.219%	3.59万	0.00亿	0.000%
2026-05-25	12.230	12.310	12.440	12.060	0.060	0.490%	3.48万	0.00亿	0.000%
2026-05-22	12.490	12.250	12.670	12.130	-0.250	-2.000%	5.40万	0.00亿	0.000%
2026-05-21	12.740	12.500	12.850	12.410	-0.160	-1.264%	4.98万	0.00亿	0.000%
2026-05-20	12.900	12.660	12.920	12.610	-0.140	-1.094%	4.82万	0.00亿	0.000%
2026-05-19	12.560	12.800	12.820	12.530	0.240	1.911%	3.88万	0.00亿	0.000%
2026-05-18	12.460	12.560	12.600	12.400	0.010	0.080%	3.97万	0.00亿	0.000%
2026-05-15	12.610	12.550	12.770	12.480	-0.050	-0.397%	4.35万	0.00亿	0.000%
2026-05-14	12.870	12.600	12.960	12.590	-0.260	-2.022%	4.73万	0.00亿	0.000%
2026-05-13	12.930	12.860	12.930	12.760	-0.070	-0.541%	4.12万	0.00亿	0.000%
2026-05-12	13.200	12.930	13.260	12.910	-0.320	-2.415%	4.02万	0.00亿	0.000%
2026-05-11	13.320	13.250	13.350	13.180	-0.020	-0.151%	4.75万	0.00亿	0.000%
2026-05-08	13.160	13.270	13.320	13.120	0.100	0.759%	3.75万	0.00亿	0.000%
2026-05-07	13.110	13.170	13.180	13.050	0.090	0.688%	3.05万	0.00亿	0.000%
2026-05-06	13.010	13.080	13.230	13.010	0.050	0.384%	4.79万	0.00亿	0.000%
2026-04-30	13.040	13.030	13.100	12.990	0.010	0.077%	3.19万	0.00亿	0.000%
2026-04-29	12.820	13.020	13.080	12.730	0.180	1.402%	3.75万	0.00亿	0.000%
2026-04-28	13.190	12.840	13.190	12.750	-0.320	-2.432%	4.45万	0.00亿	0.000%
2026-04-27	12.940	13.160	13.190	12.820	0.220	1.700%	4.45万	0.00亿	0.000%
2026-04-24	12.900	12.940	13.030	12.800	-0.080	-0.614%	3.21万	0.00亿	0.000%
2026-04-23	13.200	13.020	13.260	12.940	-0.180	-1.364%	4.40万	0.00亿	0.000%
2026-04-22	13.200	13.200	13.310	13.160	-0.080	-0.602%	2.93万	0.00亿	0.000%
2026-04-21	13.530	13.280	13.530	13.260	-0.180	-1.337%	2.88万	0.00亿	0.000%
2026-04-20	13.250	13.460	13.520	13.210	0.210	1.585%	3.88万	0.00亿	0.000%
2026-04-17	13.280	13.250	13.390	13.160	-0.120	-0.898%	3.17万	0.00亿	0.000%
2026-04-16	13.090	13.370	13.480	13.020	0.340	2.609%	5.66万	0.00亿	0.000%
2026-04-15	13.100	13.030	13.150	13.010	-0.020	-0.153%	2.50万	0.00亿	0.000%
2026-04-14	13.120	13.050	13.160	12.930	0.030	0.230%	2.92万	0.00亿	0.000%
2026-04-13	13.020	13.020	13.080	12.950	-0.040	-0.306%	2.76万	0.00亿	0.000%
2026-04-10	12.970	13.060	13.160	12.960	0.160	1.240%	3.22万	0.00亿	0.000%
2026-04-09	13.130	12.900	13.130	12.860	-0.260	-1.976%	3.77万	0.00亿	0.000%
2026-04-08	12.830	13.160	13.170	12.790	0.000	0.000%	4.98万	0.00亿	0.000%
2026-04-07	12.580	12.570	12.700	12.460	0.000	0.000%	2.63万	0.00亿	0.000%
2026-04-03	12.820	12.570	12.890	12.520	0.000	0.000%	2.20万	0.00亿	0.000%
2026-04-02	12.970	12.760	13.000	12.710	0.000	0.000%	3.31万	0.00亿	0.000%
2026-04-01	13.200	13.000	13.280	12.920	0.000	0.000%	3.73万	0.00亿	0.000%