苏州高新（600736）历史行情

以下为苏州高新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
2026-10-12	6.450	6.360	6.500	6.330	-0.120	-1.852%	728.87万	0.47亿	0.633%
2026-10-09	6.470	6.480	6.540	6.270	0.000	0.000%	19.76万	0.00亿	0.000%
2026-10-08	6.530	6.480	6.660	6.460	-0.090	-1.370%	19.69万	0.00亿	0.000%
2026-10-07	6.520	6.570	6.620	6.310	0.040	0.613%	2,685.46万	1.74亿	2.333%
2026-10-06	6.520	6.570	6.620	6.310	0.040	0.613%	2,685.46万	1.74亿	2.333%
2026-10-05	6.520	6.570	6.620	6.310	0.040	0.613%	2,685.46万	1.74亿	2.333%
2026-10-02	6.520	6.570	6.620	6.310	0.040	0.613%	2,685.46万	1.74亿	2.333%
2026-10-01	6.520	6.570	6.620	6.310	0.040	0.613%	2,685.46万	1.74亿	2.333%
2026-09-30	6.520	6.570	6.620	6.310	0.040	0.613%	26.85万	0.00亿	0.000%
2026-09-29	6.360	6.530	6.560	6.350	0.170	2.673%	15.22万	0.00亿	0.000%
2026-09-28	6.550	6.360	6.550	6.280	-0.200	-3.049%	15.18万	0.00亿	0.000%
2026-09-27	6.610	6.560	6.710	6.530	-0.100	-1.502%	1,441.65万	0.95亿	1.252%
2026-09-24	6.610	6.560	6.710	6.530	-0.100	-1.502%	14.42万	0.00亿	0.000%
2026-09-23	6.630	6.660	6.790	6.630	0.000	0.000%	20.37万	0.00亿	0.000%
2026-09-22	6.750	6.660	6.790	6.630	-0.110	-1.625%	19.18万	0.00亿	0.000%
2026-09-21	6.520	6.770	6.780	6.510	0.230	3.517%	26.72万	0.00亿	0.000%
2026-09-18	6.410	6.540	6.570	6.380	0.160	2.508%	17.33万	0.00亿	0.000%
2026-09-17	6.360	6.380	6.450	6.340	-0.030	-0.468%	9.11万	0.00亿	0.000%
2026-09-16	6.350	6.410	6.440	6.320	0.030	0.470%	9.32万	0.00亿	0.000%
2026-09-15	6.500	6.380	6.500	6.360	-0.130	-1.997%	12.13万	0.00亿	0.000%
2026-09-14	6.470	6.510	6.540	6.410	0.000	0.000%	13.21万	0.00亿	0.000%
2026-09-11	6.680	6.510	6.690	6.470	-0.240	-3.556%	22.74万	0.00亿	0.000%
2026-09-10	6.800	6.750	6.820	6.700	-0.110	-1.603%	17.73万	0.00亿	0.000%
2026-09-09	6.820	6.860	6.980	6.710	0.070	1.031%	27.46万	0.00亿	0.000%
2026-09-08	6.680	6.790	6.800	6.680	0.110	1.647%	20.63万	0.00亿	0.000%
2026-09-07	6.710	6.680	6.730	6.660	-0.040	-0.595%	14.80万	0.00亿	0.000%
2026-09-04	6.750	6.720	6.850	6.680	0.050	0.750%	26.45万	0.00亿	0.000%
2026-09-03	6.680	6.670	6.760	6.660	-0.020	-0.299%	18.16万	0.00亿	0.000%
2026-09-02	6.760	6.690	6.780	6.620	-0.130	-1.906%	25.45万	0.00亿	0.000%
2026-09-01	6.840	6.820	6.910	6.810	-0.070	-1.016%	33.70万	0.00亿	0.000%
2026-08-31	7.090	6.890	7.170	6.870	-0.010	-0.145%	51.02万	0.00亿	0.000%
2026-08-28	6.980	6.900	7.010	6.830	-0.090	-1.288%	31.25万	0.00亿	0.000%
2026-08-27	6.900	6.990	7.030	6.860	0.130	1.895%	32.09万	0.00亿	0.000%
2026-08-26	6.740	6.860	6.900	6.700	0.090	1.329%	24.27万	0.00亿	0.000%
2026-08-25	6.590	6.770	6.810	6.580	0.130	1.958%	21.80万	0.00亿	0.000%
2026-08-24	6.700	6.640	6.720	6.540	-0.030	-0.450%	17.00万	0.00亿	0.000%
2026-08-21	6.720	6.670	6.720	6.530	-0.090	-1.331%	17.62万	0.00亿	0.000%
2026-08-20	6.660	6.760	6.810	6.660	0.140	2.115%	19.51万	0.00亿	0.000%
2026-08-19	6.850	6.620	6.900	6.610	-0.290	-4.197%	27.04万	0.00亿	0.000%
2026-08-18	6.890	6.910	7.040	6.870	0.040	0.582%	31.66万	0.00亿	0.000%
2026-08-17	6.840	6.870	6.890	6.720	0.060	0.881%	22.33万	0.00亿	0.000%
2026-08-14	6.840	6.810	6.840	6.660	-0.020	-0.293%	25.45万	0.00亿	0.000%
2026-08-13	6.770	6.830	6.920	6.770	0.040	0.589%	34.30万	0.00亿	0.000%
2026-08-12	6.600	6.790	6.820	6.560	0.190	2.879%	33.34万	0.00亿	0.000%
2026-08-11	6.650	6.600	6.660	6.530	-0.090	-1.345%	13.99万	0.00亿	0.000%
2026-08-10	6.660	6.690	6.710	6.600	0.040	0.602%	17.62万	0.00亿	0.000%
2026-08-07	6.700	6.650	6.700	6.520	-0.060	-0.894%	19.56万	0.00亿	0.000%
2026-08-06	6.750	6.710	6.770	6.620	-0.060	-0.886%	23.84万	0.00亿	0.000%
2026-08-05	6.610	6.770	6.780	6.580	0.150	2.266%	27.54万	0.00亿	0.000%
2026-08-04	6.620	6.620	6.650	6.510	0.000	0.000%	21.10万	0.00亿	0.000%
2026-08-03	6.440	6.620	6.630	6.430	0.170	2.636%	22.51万	0.00亿	0.000%
2026-07-31	6.430	6.450	6.500	6.400	0.080	1.256%	24.17万	0.00亿	0.000%
2026-07-30	6.360	6.370	6.480	6.300	-0.010	-0.157%	24.55万	0.00亿	0.000%
2026-07-29	6.280	6.380	6.420	6.270	0.100	1.592%	29.51万	0.00亿	0.000%
2026-07-28	6.120	6.280	6.510	6.100	0.150	2.447%	37.45万	0.00亿	0.000%
2026-07-27	5.980	6.130	6.140	5.980	0.160	2.680%	16.35万	0.00亿	0.000%
2026-07-24	6.100	5.970	6.130	5.970	-0.210	-3.398%	16.40万	0.00亿	0.000%
2026-07-23	6.070	6.180	6.180	6.050	0.090	1.478%	18.43万	0.00亿	0.000%
2026-07-22	6.100	6.090	6.180	6.040	-0.070	-1.136%	17.82万	0.00亿	0.000%
2026-07-21	6.180	6.160	6.200	5.900	-0.030	-0.485%	29.43万	0.00亿	0.000%
2026-07-20	6.280	6.190	6.340	6.110	-0.050	-0.801%	27.23万	0.00亿	0.000%
2026-07-17	6.600	6.240	6.680	6.230	-0.430	-6.447%	33.64万	0.00亿	0.000%
2026-07-16	6.810	6.670	6.830	6.650	-0.200	-2.911%	27.47万	0.00亿	0.000%
2026-07-15	6.780	6.870	6.910	6.580	0.190	2.844%	49.93万	0.00亿	0.000%
2026-07-14	6.530	6.680	6.680	6.430	0.080	1.212%	22.28万	0.00亿	0.000%
2026-07-13	6.940	6.600	6.940	6.530	-0.370	-5.308%	35.97万	0.00亿	0.000%
2026-07-10	6.760	6.970	7.110	6.700	0.168	2.470%	45.03万	0.00亿	0.000%
2026-07-09	6.572	6.802	6.832	6.512	0.240	3.657%	34.29万	0.00亿	0.000%
2026-07-08	6.542	6.562	6.852	6.322	0.130	2.021%	38.39万	0.00亿	0.000%
2026-07-07	6.622	6.432	6.632	6.382	-0.190	-2.869%	22.76万	0.00亿	0.000%
2026-07-06	6.662	6.622	6.752	6.582	-0.010	-0.151%	23.89万	0.00亿	0.000%
2026-07-03	6.572	6.632	6.692	6.512	0.080	1.221%	22.92万	0.00亿	0.000%
2026-07-02	6.652	6.552	6.792	6.532	-0.180	-2.674%	32.03万	0.00亿	0.000%
2026-07-01	6.682	6.732	6.912	6.612	0.060	0.899%	31.06万	0.00亿	0.000%
2026-06-30	6.632	6.672	6.702	6.562	-0.010	-0.150%	21.49万	0.00亿	0.000%
2026-06-29	6.802	6.682	6.872	6.502	-0.150	-2.196%	33.79万	0.00亿	0.000%
2026-06-26	6.832	6.832	6.942	6.692	-0.050	-0.727%	36.33万	0.00亿	0.000%
2026-06-25	7.242	6.882	7.282	6.762	-0.430	-5.881%	58.76万	0.00亿	0.000%
2026-06-24	7.222	7.312	7.392	7.142	0.050	0.689%	38.94万	0.00亿	0.000%
2026-06-23	7.342	7.262	7.492	7.222	-0.160	-2.156%	36.14万	0.00亿	0.000%
2026-06-22	7.502	7.422	7.602	7.152	-0.070	-0.934%	60.65万	0.00亿	0.000%
2026-06-18	7.492	7.492	7.612	7.222	-0.060	-0.794%	53.67万	0.00亿	0.000%
2026-06-17	7.602	7.552	7.772	7.442	-0.080	-1.048%	51.92万	0.00亿	0.000%
2026-06-16	7.702	7.632	7.832	7.592	-0.090	-1.166%	51.58万	0.00亿	0.000%
2026-06-15	7.882	7.722	8.022	7.632	-0.200	-2.525%	70.70万	0.00亿	0.000%
2026-06-12	7.632	7.922	8.042	7.592	0.160	2.061%	82.68万	0.00亿	0.000%
2026-06-11	7.292	7.762	7.912	7.142	0.400	5.433%	86.03万	0.00亿	0.000%
2026-06-10	7.462	7.362	7.752	7.282	-0.170	-2.257%	63.66万	0.00亿	0.000%
2026-06-09	7.852	7.532	7.852	7.342	-0.310	-3.953%	94.61万	0.00亿	0.000%
2026-06-08	7.132	7.842	7.942	7.102	0.620	8.585%	124.09万	0.00亿	0.000%
2026-06-05	7.062	7.222	7.322	7.022	0.150	2.121%	62.52万	0.00亿	0.000%
2026-06-04	7.062	7.072	7.142	6.992	-0.090	-1.257%	29.70万	0.00亿	0.000%
2026-06-03	7.042	7.162	7.242	6.972	0.120	1.704%	43.97万	0.00亿	0.000%
2026-06-02	7.122	7.042	7.172	6.842	-0.100	-1.400%	42.38万	0.00亿	0.000%
2026-06-01	6.982	7.142	7.242	6.932	0.110	1.564%	49.51万	0.00亿	0.000%
2026-05-29	7.252	7.032	7.482	7.002	-0.200	-2.765%	71.26万	0.00亿	0.000%
2026-05-28	7.172	7.232	7.322	7.092	0.040	0.556%	34.71万	0.00亿	0.000%
2026-05-27	7.232	7.192	7.282	7.082	-0.040	-0.553%	37.27万	0.00亿	0.000%
2026-05-26	7.482	7.232	7.492	7.102	-0.280	-3.727%	44.33万	0.00亿	0.000%
2026-05-25	7.472	7.512	7.642	7.272	-0.020	-0.266%	49.82万	0.00亿	0.000%
2026-05-22	7.472	7.532	7.582	7.402	0.120	1.619%	43.01万	0.00亿	0.000%
2026-05-21	7.802	7.412	7.932	7.372	-0.360	-4.632%	74.17万	0.00亿	0.000%
2026-05-20	7.932	7.772	7.932	7.642	-0.210	-2.631%	64.37万	0.00亿	0.000%
2026-05-19	8.182	7.982	8.242	7.862	-0.260	-3.155%	76.93万	0.00亿	0.000%
2026-05-18	8.322	8.242	8.552	8.192	-0.130	-1.553%	82.49万	0.00亿	0.000%
2026-05-15	8.652	8.372	8.952	8.332	-0.210	-2.447%	118.98万	0.00亿	0.000%
2026-05-14	9.412	8.582	9.682	8.582	-0.650	-7.041%	147.34万	0.00亿	0.000%
2026-05-13	9.662	9.232	9.752	9.232	-0.710	-7.141%	145.87万	0.00亿	0.000%
2026-05-12	9.582	9.942	10.182	9.232	0.050	0.505%	190.95万	0.00亿	0.000%
2026-05-11	9.942	9.892	10.562	9.612	0.050	0.508%	201.91万	0.00亿	0.000%
2026-05-08	9.532	9.842	10.592	9.172	0.210	2.180%	237.01万	0.00亿	0.000%
2026-05-07	8.772	9.632	9.632	8.582	0.880	10.055%	208.51万	0.00亿	0.000%
2026-05-06	8.292	8.752	8.952	8.072	0.620	7.624%	210.21万	0.00亿	0.000%
2026-04-30	8.132	8.132	8.632	8.112	-0.250	-2.983%	199.22万	0.00亿	0.000%
2026-04-29	7.912	8.382	8.572	7.632	0.580	7.434%	229.93万	0.00亿	0.000%
2026-04-28	7.232	7.802	8.372	7.062	0.170	2.227%	250.94万	0.00亿	0.000%
2026-04-27	8.122	7.632	8.172	7.632	-0.850	-10.021%	168.15万	0.00亿	0.000%
2026-04-24	9.182	8.482	9.192	8.482	0.130	1.557%	322.41万	0.00亿	0.000%
2026-04-23	8.352	8.352	8.352	8.352	0.760	10.011%	30.13万	0.00亿	0.000%
2026-04-22	7.302	7.592	7.592	7.242	0.690	9.997%	120.42万	0.00亿	0.000%
2026-04-21	6.322	6.902	6.902	6.322	0.630	10.045%	49.45万	0.00亿	0.000%
2026-04-20	6.232	6.272	6.332	6.132	0.000	0.000%	23.85万	0.00亿	0.000%
2026-04-17	6.152	6.272	6.332	6.142	0.090	1.456%	18.98万	0.00亿	0.000%
2026-04-16	6.102	6.182	6.202	6.042	0.090	1.477%	12.43万	0.00亿	0.000%
2026-04-15	6.212	6.092	6.242	6.072	-0.110	-1.774%	13.10万	0.00亿	0.000%
2026-04-14	6.072	6.202	6.282	6.062	0.160	2.648%	23.64万	0.00亿	0.000%
2026-04-13	5.982	6.042	6.072	5.972	0.000	0.000%	8.82万	0.00亿	0.000%
2026-04-10	6.032	6.012	6.112	6.012	0.000	0.000%	9.60万	0.00亿	0.000%
2026-04-09	6.052	5.982	6.072	5.942	0.000	0.000%	10.82万	0.00亿	0.000%
2026-04-08	5.982	6.102	6.102	5.942	0.000	0.000%	12.26万	0.00亿	0.000%
2026-04-07	5.802	5.882	5.892	5.782	0.000	0.000%	9.26万	0.00亿	0.000%
2026-04-03	5.942	5.802	5.992	5.782	0.000	0.000%	9.81万	0.00亿	0.000%
2026-04-02	6.122	5.982	6.122	5.952	0.000	0.000%	11.55万	0.00亿	0.000%
2026-04-01	6.162	6.122	6.212	6.062	0.000	0.000%	9.63万	0.00亿	0.000%