苏美达（600710）历史行情

以下为苏美达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
2026-10-13	11.250	11.220	11.280	11.040	0.040	0.360%	9.84万	1.10亿	0.750%
2026-10-12	11.400	11.180	11.500	11.110	-0.230	-2.020%	9.87万	1.11亿	0.760%
2026-10-09	11.420	11.410	11.550	11.340	-0.020	-0.170%	8.82万	1.01亿	0.670%
2026-10-08	11.300	11.430	11.540	11.250	0.150	1.330%	9.57万	1.09亿	0.730%
2026-10-07	11.100	11.280	11.340	11.070	0.180	1.622%	741.17万	0.84亿	0.567%
2026-10-06	11.100	11.280	11.340	11.070	0.180	1.622%	741.17万	0.84亿	0.567%
2026-10-05	11.100	11.280	11.340	11.070	0.180	1.622%	741.17万	0.84亿	0.567%
2026-10-02	11.100	11.280	11.340	11.070	0.180	1.622%	741.17万	0.84亿	0.567%
2026-10-01	11.100	11.280	11.340	11.070	0.180	1.622%	741.17万	0.84亿	0.567%
2026-09-30	11.100	11.280	11.340	11.070	0.180	1.620%	7.41万	0.84亿	0.570%
2026-09-29	11.130	11.100	11.250	10.970	-0.080	-0.720%	6.68万	0.74亿	0.510%
2026-09-28	11.260	11.180	11.350	11.100	-0.110	-0.970%	6.54万	0.73亿	0.500%
2026-09-27	11.350	11.290	11.550	11.270	-0.080	-0.704%	615.56万	0.70亿	0.471%
2026-09-24	11.350	11.290	11.550	11.270	-0.080	-0.700%	6.16万	0.70亿	0.470%
2026-09-23	11.260	11.370	11.490	11.210	0.060	0.530%	7.04万	0.80亿	0.540%
2026-09-22	11.480	11.310	11.540	11.260	-0.220	-1.910%	9.25万	1.05亿	0.710%
2026-09-21	11.460	11.530	11.630	11.300	0.130	1.140%	10.72万	1.23亿	0.820%
2026-09-18	11.300	11.400	11.590	11.140	0.200	1.790%	11.47万	1.31亿	0.880%
2026-09-17	11.060	11.200	11.260	10.950	0.010	0.090%	11.07万	1.23亿	0.850%
2026-09-16	11.450	11.190	11.460	10.960	-0.190	-1.670%	16.06万	1.79亿	1.230%
2026-09-15	11.460	11.380	11.630	11.310	-0.110	-0.960%	16.81万	1.93亿	1.290%
2026-09-14	11.690	11.490	11.880	11.400	-0.200	-1.710%	18.52万	2.14亿	1.420%
2026-09-11	11.600	11.690	11.770	11.440	0.090	0.780%	21.13万	2.46亿	1.620%
2026-09-10	11.150	11.600	11.740	11.140	0.400	3.570%	24.56万	2.82亿	1.880%
2026-09-09	10.790	11.200	11.330	10.730	0.410	3.800%	18.98万	2.11亿	1.450%
2026-09-08	10.720	10.790	10.870	10.680	0.080	0.750%	6.90万	0.74亿	0.530%
2026-09-07	10.740	10.710	10.820	10.590	0.010	0.090%	9.74万	1.04亿	0.750%
2026-09-04	10.460	10.700	10.770	10.430	0.300	2.880%	12.17万	1.29亿	0.930%
2026-09-03	10.370	10.400	10.500	10.330	0.030	0.290%	7.23万	0.75亿	0.550%
2026-09-02	10.580	10.370	10.610	10.340	-0.210	-1.980%	8.04万	0.84亿	0.620%
2026-09-01	10.590	10.580	10.670	10.530	0.000	0.000%	7.51万	0.80亿	0.570%
2026-08-31	10.730	10.580	10.770	10.530	-0.140	-1.310%	7.40万	0.78亿	0.570%
2026-08-28	10.620	10.720	10.770	10.520	0.150	1.420%	10.42万	1.11亿	0.800%
2026-08-27	10.520	10.570	10.590	10.400	0.050	0.480%	6.65万	0.70亿	0.510%
2026-08-26	10.590	10.520	10.730	10.470	-0.090	-0.850%	8.33万	0.88亿	0.640%
2026-08-25	10.430	10.610	10.650	10.390	0.180	1.730%	9.41万	1.00亿	0.720%
2026-08-24	10.170	10.430	10.520	10.170	0.270	2.660%	11.10万	1.15亿	0.850%
2026-08-21	10.220	10.160	10.240	10.050	-0.050	-0.490%	6.88万	0.70亿	0.530%
2026-08-20	10.190	10.210	10.350	10.160	0.060	0.590%	4.87万	0.50亿	0.370%
2026-08-19	10.290	10.150	10.350	10.080	-0.140	-1.360%	7.19万	0.73亿	0.550%
2026-08-18	10.370	10.290	10.410	10.280	-0.140	-1.340%	6.55万	0.68亿	0.500%
2026-08-17	10.450	10.430	10.470	10.290	0.000	0.000%	6.93万	0.72亿	0.530%
2026-08-14	10.380	10.430	10.660	10.330	0.060	0.580%	8.02万	0.84亿	0.610%
2026-08-13	10.610	10.370	10.640	10.360	-0.260	-2.450%	9.80万	1.03亿	0.750%
2026-08-12	10.610	10.630	10.700	10.500	0.000	0.000%	8.80万	0.93亿	0.670%
2026-08-11	10.660	10.630	10.810	10.560	-0.020	-0.190%	8.01万	0.86亿	0.610%
2026-08-10	10.570	10.650	10.720	10.530	0.090	0.850%	7.83万	0.84亿	0.600%
2026-08-07	10.660	10.560	10.700	10.460	-0.160	-1.490%	10.18万	1.07亿	0.780%
2026-08-06	10.840	10.720	10.890	10.650	-0.130	-1.200%	8.17万	0.88亿	0.630%
2026-08-05	10.770	10.850	10.880	10.620	0.020	0.180%	10.68万	1.15亿	0.820%
2026-08-04	11.160	10.830	11.170	10.800	-0.310	-2.780%	12.67万	1.38亿	0.970%
2026-08-03	11.150	11.140	11.290	11.050	-0.040	-0.360%	10.09万	1.12亿	0.770%
2026-07-31	11.040	11.180	11.250	11.010	-0.010	-0.090%	12.17万	1.35亿	0.930%
2026-07-30	11.000	11.190	11.320	10.950	0.110	0.990%	11.31万	1.26亿	0.870%
2026-07-29	10.580	11.080	11.230	10.500	0.580	5.520%	19.12万	2.10亿	1.460%
2026-07-28	10.530	10.500	10.650	10.370	-0.110	-1.040%	8.97万	0.94亿	0.690%
2026-07-27	10.440	10.610	10.760	10.440	0.090	0.860%	8.13万	0.87亿	0.620%
2026-07-24	10.850	10.520	10.870	10.510	-0.310	-2.860%	9.98万	1.06亿	0.760%
2026-07-23	10.610	10.830	10.900	10.610	0.160	1.500%	8.09万	0.87亿	0.620%
2026-07-22	10.650	10.670	10.820	10.570	-0.050	-0.470%	9.52万	1.02亿	0.730%
2026-07-21	10.650	10.720	10.930	10.640	-0.010	-0.090%	14.12万	1.52亿	1.080%
2026-07-20	10.310	10.730	10.800	10.240	0.490	4.790%	18.50万	1.96亿	1.420%
2026-07-17	10.350	10.240	10.500	10.230	-0.110	-1.060%	12.09万	1.25亿	0.920%
2026-07-16	10.310	10.350	10.500	10.200	0.120	1.170%	13.67万	1.42亿	1.050%
2026-07-15	10.050	10.230	10.350	10.010	0.150	1.490%	13.39万	1.37亿	1.020%
2026-07-14	9.830	10.080	10.100	9.730	0.270	2.750%	10.43万	1.03亿	0.800%
2026-07-13	9.960	9.810	10.010	9.720	-0.140	-1.410%	8.64万	0.85亿	0.660%
2026-07-10	9.970	9.950	10.110	9.760	0.030	0.300%	10.00万	0.99亿	0.770%
2026-07-09	9.960	9.920	10.010	9.820	-0.030	-0.300%	8.03万	0.80亿	0.610%
2026-07-08	10.000	9.950	10.240	9.930	-0.120	-1.190%	8.45万	0.85亿	0.650%
2026-07-07	10.450	10.070	10.480	10.020	-0.350	-3.360%	9.36万	0.95亿	0.720%
2026-07-06	10.200	10.420	10.440	10.150	0.150	1.460%	11.18万	1.16亿	0.860%
2026-07-03	10.060	10.270	10.340	10.000	0.260	2.600%	13.85万	1.42亿	1.060%
2026-07-02	9.830	10.010	10.170	9.800	0.260	2.670%	15.97万	1.60亿	1.220%
2026-07-01	9.560	9.750	9.960	9.450	0.190	1.990%	17.25万	1.69亿	1.320%
2026-06-30	9.500	9.560	9.610	9.340	-0.010	-0.100%	9.20万	0.87亿	0.700%
2026-06-29	9.640	9.570	9.760	9.300	-0.080	-0.830%	12.86万	1.23亿	0.980%
2026-06-26	9.900	9.650	9.950	9.650	-0.240	-2.430%	11.71万	1.14亿	0.900%
2026-06-25	10.110	9.890	10.230	9.740	-0.280	-2.750%	18.89万	1.88亿	1.450%
2026-06-24	10.460	10.170	10.480	10.150	-0.200	-1.930%	7.40万	0.76亿	0.570%
2026-06-23	10.500	10.370	10.620	10.240	-0.150	-1.430%	9.79万	1.02亿	0.750%
2026-06-22	10.500	10.520	10.620	9.980	-0.040	-0.380%	20.26万	2.07亿	1.550%
2026-06-18	10.640	10.560	10.790	10.510	-0.080	-0.750%	9.27万	0.99亿	0.710%
2026-06-17	10.730	10.640	10.730	10.510	-0.040	-0.370%	7.36万	0.81亿	0.560%
2026-06-16	10.830	10.680	10.830	10.650	-0.160	-1.480%	11.29万	1.26亿	0.860%
2026-06-15	10.750	10.840	11.070	10.680	0.170	1.590%	10.48万	1.18亿	0.800%
2026-06-12	10.520	10.670	10.790	10.470	0.230	2.200%	10.12万	1.12亿	0.770%
2026-06-11	10.770	10.440	10.840	10.390	-0.250	-2.340%	8.25万	0.90亿	0.630%
2026-06-10	10.610	10.690	10.780	10.450	-0.020	-0.190%	6.89万	0.76亿	0.530%
2026-06-09	10.510	10.710	10.740	10.260	0.220	2.100%	12.86万	1.40亿	0.980%
2026-06-08	10.930	10.490	11.060	10.390	-0.580	-5.240%	13.28万	1.47亿	1.020%
2026-06-05	10.920	11.070	11.270	10.900	0.130	1.190%	9.56万	1.10亿	0.730%
2026-06-04	10.990	10.940	11.110	10.870	-0.150	-1.350%	8.90万	1.01亿	0.680%
2026-06-03	11.070	11.090	11.260	10.870	0.060	0.540%	7.90万	0.91亿	0.600%
2026-06-02	11.160	11.030	11.220	10.920	-0.110	-0.990%	8.74万	1.00亿	0.670%
2026-06-01	11.280	11.140	11.340	11.140	-0.150	-1.330%	11.15万	1.30亿	0.850%
2026-05-29	11.070	11.290	11.470	11.070	0.220	1.990%	15.45万	1.82亿	1.180%
2026-05-28	11.090	11.070	11.130	10.910	-0.020	-0.180%	6.25万	0.72亿	0.480%
2026-05-27	11.430	11.090	11.450	10.970	-0.380	-3.310%	12.96万	1.50亿	0.990%
2026-05-26	11.440	11.470	11.480	11.230	-0.020	-0.170%	8.63万	1.01亿	0.660%
2026-05-25	11.670	11.490	11.770	11.370	-0.180	-1.540%	9.77万	1.17亿	0.750%
2026-05-22	11.680	11.670	11.840	11.600	0.010	0.090%	9.04万	1.10亿	0.690%
2026-05-21	11.690	11.660	11.970	11.660	0.000	0.000%	13.72万	1.68亿	1.050%
2026-05-20	11.790	11.660	11.920	11.610	-0.240	-2.020%	9.96万	1.21亿	0.760%
2026-05-19	11.190	11.900	12.040	11.080	0.720	6.440%	26.94万	3.23亿	2.060%
2026-05-18	11.480	11.180	11.490	11.110	-0.290	-2.530%	14.20万	1.65亿	1.090%
2026-05-15	11.680	11.470	11.760	11.310	-0.210	-1.800%	18.08万	2.16亿	1.380%
2026-05-14	12.180	11.680	12.210	11.670	-0.520	-4.260%	20.67万	2.53亿	1.580%
2026-05-13	11.600	12.200	12.340	11.540	0.550	4.720%	33.30万	4.13亿	2.550%
2026-05-12	11.980	11.650	11.980	11.620	-0.350	-2.920%	16.67万	2.03亿	1.280%
2026-05-11	12.290	12.000	12.290	11.910	-0.400	-3.230%	25.83万	3.22亿	1.980%
2026-05-08	12.000	12.400	12.580	11.940	0.310	2.560%	22.21万	2.81亿	1.700%
2026-05-07	11.850	12.090	12.280	11.820	0.270	2.280%	20.91万	2.61亿	1.600%
2026-05-06	11.890	11.820	11.920	11.740	0.010	0.080%	15.36万	1.88亿	1.180%
2026-04-30	12.110	11.810	12.120	11.810	-0.310	-2.560%	11.85万	1.46亿	0.910%
2026-04-29	11.900	12.120	12.210	11.900	0.120	1.000%	11.76万	1.47亿	0.900%
2026-04-28	11.900	12.000	12.070	11.790	0.040	0.330%	11.41万	1.41亿	0.870%
2026-04-27	12.180	11.960	12.260	11.900	-0.260	-2.130%	17.52万	2.18亿	1.340%
2026-04-24	12.590	12.220	12.590	11.870	-0.760	-5.860%	34.95万	4.40亿	2.670%
2026-04-23	12.770	12.980	13.170	12.730	0.220	1.720%	26.24万	3.51亿	2.010%
2026-04-22	12.750	12.760	12.790	12.510	-0.040	-0.310%	12.01万	1.57亿	0.920%
2026-04-21	12.820	12.800	13.090	12.770	-0.050	-0.390%	14.80万	1.97亿	1.130%
2026-04-20	12.440	12.850	12.970	12.300	0.400	3.210%	20.85万	2.72亿	1.600%
2026-04-17	12.580	12.450	12.610	12.270	-0.130	-1.030%	11.49万	1.47亿	0.880%
2026-04-16	12.660	12.580	12.680	12.410	-0.060	-0.470%	12.18万	1.58亿	0.930%
2026-04-15	12.375	12.635	12.825	12.345	0.000	0.000%	22.75万	0.00亿	0.000%
2026-04-14	12.605	12.285	12.655	12.235	-0.290	-2.306%	21.46万	0.00亿	0.000%
2026-04-13	12.765	12.575	12.835	12.285	0.000	0.000%	18.26万	0.00亿	0.000%
2026-04-10	12.745	12.865	13.075	12.745	0.000	0.000%	16.53万	0.00亿	0.000%
2026-04-09	12.765	12.615	13.005	12.615	0.000	0.000%	16.53万	0.00亿	0.000%
2026-04-08	12.485	12.785	12.805	12.485	0.000	0.000%	21.91万	0.00亿	0.000%
2026-04-07	12.085	12.165	12.305	11.975	0.000	0.000%	11.74万	0.00亿	0.000%
2026-04-03	12.475	12.105	12.675	11.985	0.000	0.000%	12.53万	0.00亿	0.000%
2026-04-02	12.385	12.225	12.535	12.125	0.000	0.000%	15.42万	0.00亿	0.000%
2026-04-01	12.175	12.475	12.555	12.175	0.000	0.000%	19.26万	0.00亿	0.000%