苏豪时尚（600287）历史行情
以下为苏豪时尚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 | 5.000 | 5.040 | 5.070 | 4.870 | 0.030 | 0.599% | 406.46万 | 0.20亿 | 0.931% |
| 2026-10-08 | 5.020 | 5.010 | 5.100 | 4.970 | -0.010 | -0.199% | 3.19万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.050 | 5.020 | 5.050 | 4.940 | -0.010 | -0.199% | 274.99万 | 0.14亿 | 0.630% |
| 2026-10-06 | 5.050 | 5.020 | 5.050 | 4.940 | -0.010 | -0.199% | 274.99万 | 0.14亿 | 0.630% |
| 2026-10-05 | 5.050 | 5.020 | 5.050 | 4.940 | -0.010 | -0.199% | 274.99万 | 0.14亿 | 0.630% |
| 2026-10-02 | 5.050 | 5.020 | 5.050 | 4.940 | -0.010 | -0.199% | 274.99万 | 0.14亿 | 0.630% |
| 2026-10-01 | 5.050 | 5.020 | 5.050 | 4.940 | -0.010 | -0.199% | 274.99万 | 0.14亿 | 0.630% |
| 2026-09-30 | 5.050 | 5.020 | 5.050 | 4.940 | -0.010 | -0.199% | 2.75万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.930 | 5.030 | 5.060 | 4.930 | 0.070 | 1.411% | 3.48万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.970 | 4.960 | 5.040 | 4.910 | -0.010 | -0.201% | 3.52万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.000 | 4.970 | 5.020 | 4.930 | -0.010 | -0.201% | 277.81万 | 0.14亿 | 0.636% |
| 2026-09-24 | 5.000 | 4.970 | 5.020 | 4.930 | -0.010 | -0.201% | 2.78万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.030 | 4.980 | 5.030 | 4.950 | -0.030 | -0.599% | 2.73万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.040 | 5.010 | 5.060 | 4.930 | -0.020 | -0.398% | 3.58万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.890 | 5.030 | 5.030 | 4.860 | 0.170 | 3.498% | 3.36万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.900 | 4.860 | 4.960 | 4.820 | -0.040 | -0.816% | 2.95万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.840 | 4.900 | 4.910 | 4.740 | 0.060 | 1.240% | 2.72万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.770 | 4.840 | 4.870 | 4.700 | 0.070 | 1.468% | 3.21万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.970 | 4.770 | 4.980 | 4.730 | -0.210 | -4.217% | 4.07万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.960 | 4.980 | 5.050 | 4.920 | -0.010 | -0.200% | 3.54万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.080 | 4.990 | 5.090 | 4.930 | -0.100 | -1.965% | 4.21万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.160 | 5.090 | 5.170 | 5.080 | -0.050 | -0.973% | 2.67万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.190 | 5.140 | 5.190 | 5.120 | -0.050 | -0.963% | 2.61万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.090 | 5.190 | 5.190 | 5.090 | 0.100 | 1.965% | 2.87万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.040 | 5.090 | 5.120 | 5.000 | 0.070 | 1.394% | 3.96万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.970 | 5.020 | 5.080 | 4.900 | 0.070 | 1.414% | 3.67万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.070 | 4.950 | 5.140 | 4.940 | -0.100 | -1.980% | 3.87万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.060 | 5.050 | 5.070 | 4.980 | -0.020 | -0.394% | 3.17万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.030 | 5.070 | 5.100 | 4.990 | 0.030 | 0.595% | 3.99万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.000 | 5.040 | 5.040 | 4.940 | 0.060 | 1.205% | 4.67万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.880 | 4.980 | 5.000 | 4.830 | 0.120 | 2.469% | 3.91万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.880 | 4.860 | 4.910 | 4.830 | -0.020 | -0.410% | 3.36万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.900 | 4.880 | 4.930 | 4.850 | -0.040 | -0.813% | 3.75万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.720 | 4.920 | 4.930 | 4.720 | 0.150 | 3.145% | 3.94万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.800 | 4.770 | 4.840 | 4.720 | -0.030 | -0.625% | 3.51万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.840 | 4.800 | 4.840 | 4.690 | -0.060 | -1.235% | 3.50万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.740 | 4.860 | 4.860 | 4.720 | 0.170 | 3.625% | 3.91万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.780 | 4.690 | 4.820 | 4.680 | -0.130 | -2.697% | 3.18万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.830 | 4.820 | 4.860 | 4.760 | -0.010 | -0.207% | 2.50万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.780 | 4.830 | 4.850 | 4.700 | 0.070 | 1.471% | 2.91万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.730 | 4.760 | 4.770 | 4.670 | 0.030 | 0.634% | 2.43万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.830 | 4.730 | 4.840 | 4.700 | -0.090 | -1.867% | 2.64万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.810 | 4.820 | 4.870 | 4.780 | 0.000 | 0.000% | 3.14万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.780 | 4.820 | 4.830 | 4.730 | 0.050 | 1.048% | 4.16万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.630 | 4.770 | 4.790 | 4.570 | 0.160 | 3.471% | 4.66万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.640 | 4.610 | 4.680 | 4.500 | -0.040 | -0.860% | 3.41万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.550 | 4.650 | 4.650 | 4.500 | 0.110 | 2.423% | 3.81万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.620 | 4.540 | 4.630 | 4.520 | -0.050 | -1.089% | 3.74万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.640 | 4.590 | 4.670 | 4.550 | -0.050 | -1.078% | 3.15万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.450 | 4.640 | 4.640 | 4.430 | 0.170 | 3.803% | 4.77万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.370 | 4.470 | 4.480 | 4.360 | 0.090 | 2.055% | 3.85万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.390 | 4.380 | 4.480 | 4.320 | -0.010 | -0.228% | 3.18万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.310 | 4.390 | 4.400 | 4.280 | 0.100 | 2.331% | 3.88万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.210 | 4.290 | 4.320 | 4.190 | 0.070 | 1.659% | 3.50万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.080 | 4.220 | 4.250 | 4.080 | 0.110 | 2.676% | 4.04万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.230 | 4.110 | 4.280 | 4.090 | -0.140 | -3.294% | 2.99万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.120 | 4.250 | 4.250 | 4.080 | 0.140 | 3.406% | 4.41万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.170 | 4.110 | 4.230 | 4.080 | -0.050 | -1.202% | 4.07万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.300 | 4.160 | 4.310 | 4.080 | -0.140 | -3.256% | 6.49万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.410 | 4.300 | 4.560 | 4.240 | -0.110 | -2.494% | 5.81万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.580 | 4.410 | 4.690 | 4.400 | -0.170 | -3.712% | 4.48万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.500 | 4.580 | 4.640 | 4.480 | 0.030 | 0.659% | 4.24万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.480 | 4.550 | 4.580 | 4.440 | 0.070 | 1.562% | 3.61万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.370 | 4.480 | 4.490 | 4.320 | 0.110 | 2.517% | 3.55万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.490 | 4.370 | 4.500 | 4.340 | -0.160 | -3.532% | 4.26万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.370 | 4.530 | 4.570 | 4.260 | 0.150 | 3.425% | 4.32万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.450 | 4.380 | 4.460 | 4.300 | -0.040 | -0.905% | 3.10万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.450 | 4.420 | 4.450 | 4.330 | 0.020 | 0.455% | 2.39万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.600 | 4.400 | 4.630 | 4.390 | -0.200 | -4.348% | 3.07万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.640 | 4.600 | 4.710 | 4.560 | -0.030 | -0.648% | 3.22万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.510 | 4.630 | 4.640 | 4.510 | 0.130 | 2.889% | 3.63万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.500 | 4.500 | 4.630 | 4.480 | 0.000 | 0.000% | 4.02万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.410 | 4.500 | 4.560 | 4.350 | 0.090 | 2.041% | 4.50万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.590 | 4.410 | 4.600 | 4.380 | -0.050 | -1.121% | 4.14万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.480 | 4.460 | 4.490 | 4.270 | 0.010 | 0.225% | 4.39万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.470 | 4.450 | 4.540 | 4.360 | -0.060 | -1.330% | 4.23万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.600 | 4.510 | 4.640 | 4.460 | -0.100 | -2.169% | 3.71万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.720 | 4.610 | 4.750 | 4.560 | -0.130 | -2.743% | 3.74万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.650 | 4.740 | 4.800 | 4.620 | 0.080 | 1.717% | 3.53万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.640 | 4.660 | 4.670 | 4.440 | 0.050 | 1.085% | 4.29万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.620 | 4.610 | 4.710 | 4.560 | -0.060 | -1.285% | 3.71万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.800 | 4.670 | 4.810 | 4.650 | -0.130 | -2.708% | 2.97万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.860 | 4.800 | 4.870 | 4.730 | -0.050 | -1.031% | 2.60万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.950 | 4.850 | 5.020 | 4.800 | -0.050 | -1.020% | 4.08万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.890 | 4.900 | 4.950 | 4.790 | 0.080 | 1.660% | 3.13万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.840 | 4.820 | 4.910 | 4.740 | -0.080 | -1.633% | 3.50万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.880 | 4.900 | 4.920 | 4.770 | 0.000 | 0.000% | 4.02万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.950 | 4.900 | 4.970 | 4.820 | 0.010 | 0.204% | 4.21万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.950 | 4.890 | 5.060 | 4.810 | -0.140 | -2.783% | 3.95万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.950 | 5.030 | 5.100 | 4.920 | 0.070 | 1.411% | 4.31万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.990 | 4.960 | 5.100 | 4.940 | -0.080 | -1.587% | 6.24万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.090 | 5.040 | 5.110 | 4.980 | -0.050 | -0.982% | 6.03万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.320 | 5.090 | 5.320 | 5.060 | -0.230 | -4.323% | 6.37万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.080 | 5.320 | 5.340 | 5.010 | 0.210 | 4.110% | 5.35万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.190 | 5.110 | 5.250 | 5.090 | -0.040 | -0.777% | 5.18万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.090 | 5.150 | 5.210 | 4.990 | 0.030 | 0.586% | 5.49万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.250 | 5.120 | 5.290 | 5.060 | -0.140 | -2.662% | 5.37万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.330 | 5.260 | 5.350 | 5.230 | -0.090 | -1.682% | 4.94万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.440 | 5.350 | 5.540 | 5.290 | -0.110 | -2.015% | 5.92万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.390 | 5.460 | 5.510 | 5.320 | 0.090 | 1.676% | 4.12万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.560 | 5.370 | 5.630 | 5.340 | -0.190 | -3.417% | 6.16万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.630 | 5.560 | 5.640 | 5.530 | -0.090 | -1.593% | 4.14万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.680 | 5.650 | 5.750 | 5.580 | -0.030 | -0.528% | 7.06万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.560 | 5.680 | 5.690 | 5.510 | 0.110 | 1.975% | 5.48万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.670 | 5.570 | 5.720 | 5.500 | -0.090 | -1.590% | 6.44万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.760 | 5.660 | 5.780 | 5.630 | -0.090 | -1.565% | 4.71万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.770 | 5.750 | 5.840 | 5.710 | -0.010 | -0.174% | 6.26万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.870 | 5.760 | 5.950 | 5.750 | -0.110 | -1.874% | 5.96万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.870 | 5.870 | 5.920 | 5.800 | 0.000 | 0.000% | 6.52万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.840 | 5.870 | 5.890 | 5.800 | 0.060 | 1.033% | 4.35万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.870 | 5.810 | 5.930 | 5.810 | -0.070 | -1.190% | 4.83万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.980 | 5.880 | 5.980 | 5.810 | -0.040 | -0.676% | 6.60万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.940 | 5.920 | 5.980 | 5.890 | -0.010 | -0.169% | 6.49万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.790 | 5.930 | 5.950 | 5.770 | 0.130 | 2.241% | 7.36万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.830 | 5.800 | 5.900 | 5.750 | -0.010 | -0.172% | 5.68万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.680 | 5.810 | 5.850 | 5.560 | 0.150 | 2.650% | 7.64万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.490 | 5.660 | 5.690 | 5.490 | 0.120 | 2.166% | 6.88万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.800 | 5.540 | 5.800 | 5.460 | -0.260 | -4.483% | 11.13万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.800 | 5.800 | 5.840 | 5.710 | 0.000 | 0.000% | 4.28万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.730 | 5.800 | 5.830 | 5.730 | 0.020 | 0.346% | 3.67万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.730 | 5.780 | 5.790 | 5.690 | 0.070 | 1.226% | 4.19万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.790 | 5.710 | 5.800 | 5.640 | -0.080 | -1.382% | 5.20万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.700 | 5.790 | 5.820 | 5.650 | 0.090 | 1.579% | 4.05万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.820 | 5.700 | 5.820 | 5.670 | -0.060 | -1.042% | 4.05万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.870 | 5.760 | 5.870 | 5.650 | -0.030 | -0.518% | 5.74万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.910 | 5.790 | 5.930 | 5.780 | 0.000 | 0.000% | 4.89万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.870 | 5.900 | 5.950 | 5.780 | 0.000 | 0.000% | 5.55万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.940 | 5.830 | 5.940 | 5.780 | 0.000 | 0.000% | 5.37万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.850 | 5.940 | 5.950 | 5.780 | 0.000 | 0.000% | 6.15万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.480 | 5.810 | 5.820 | 5.480 | 0.000 | 0.000% | 7.74万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.780 | 5.550 | 5.790 | 5.510 | 0.000 | 0.000% | 6.24万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.880 | 5.780 | 5.890 | 5.720 | 0.000 | 0.000% | 5.46万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.890 | 5.850 | 5.930 | 5.800 | 0.000 | 0.000% | 4.53万 | 0.00亿 | 0.000% |