宿迁联盛（603065）历史行情

以下为宿迁联盛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
2026-10-15	12.960	13.060	13.550	12.810	-0.500	-3.687%	1,688.26万	2.22亿	4.030%
2026-10-14	14.820	13.560	14.820	13.550	-1.200	-8.130%	25.83万	0.00亿	0.000%
2026-10-13	13.660	14.760	15.030	13.320	0.270	1.863%	34.00万	0.00亿	0.000%
2026-10-12	13.850	14.490	15.050	13.250	0.810	5.921%	35.27万	0.00亿	0.000%
2026-10-09	13.930	13.680	14.260	13.110	-0.350	-2.495%	17.47万	0.00亿	0.000%
2026-10-08	14.510	14.030	14.980	13.900	-0.200	-1.405%	22.44万	0.00亿	0.000%
2026-10-07	15.070	14.230	15.390	14.160	-0.600	-4.046%	2,474.22万	3.61亿	5.906%
2026-10-06	15.070	14.230	15.390	14.160	-0.600	-4.046%	2,474.22万	3.61亿	5.906%
2026-10-05	15.070	14.230	15.390	14.160	-0.600	-4.046%	2,474.22万	3.61亿	5.906%
2026-10-02	15.070	14.230	15.390	14.160	-0.600	-4.046%	2,474.22万	3.61亿	5.906%
2026-10-01	15.070	14.230	15.390	14.160	-0.600	-4.046%	2,474.22万	3.61亿	5.906%
2026-09-30	15.070	14.230	15.390	14.160	-0.600	-4.046%	24.74万	0.00亿	0.000%
2026-09-29	14.990	14.830	15.140	14.570	-0.290	-1.918%	24.36万	0.00亿	0.000%
2026-09-28	16.420	15.120	16.680	15.070	-1.150	-7.068%	41.12万	0.00亿	0.000%
2026-09-27	15.100	16.270	16.270	14.720	1.480	10.007%	4,441.16万	7.05亿	10.600%
2026-09-24	15.100	16.270	16.270	14.720	1.480	10.007%	44.41万	0.00亿	0.000%
2026-09-23	14.800	14.790	14.880	14.210	-0.150	-1.004%	24.08万	0.00亿	0.000%
2026-09-22	14.460	14.940	15.650	14.410	0.670	4.695%	36.09万	0.00亿	0.000%
2026-09-21	14.260	14.270	14.450	14.140	0.000	0.000%	17.14万	0.00亿	0.000%
2026-09-18	14.010	14.270	14.650	13.930	0.320	2.294%	25.94万	0.00亿	0.000%
2026-09-17	14.250	13.950	14.670	13.900	-0.450	-3.125%	26.38万	0.00亿	0.000%
2026-09-16	14.040	14.400	14.680	13.610	0.680	4.956%	34.42万	0.00亿	0.000%
2026-09-15	13.550	13.720	13.890	13.430	0.120	0.882%	14.42万	0.00亿	0.000%
2026-09-14	13.450	13.600	13.680	13.310	0.050	0.369%	8.13万	0.00亿	0.000%
2026-09-11	13.770	13.550	13.770	13.180	-0.120	-0.878%	12.43万	0.00亿	0.000%
2026-09-10	13.870	13.670	13.870	13.490	-0.280	-2.007%	13.63万	0.00亿	0.000%
2026-09-09	14.510	13.950	14.940	13.850	-0.310	-2.174%	21.82万	0.00亿	0.000%
2026-09-08	14.250	14.260	14.690	13.900	-0.350	-2.396%	24.46万	0.00亿	0.000%
2026-09-07	14.500	14.610	14.780	14.240	0.260	1.812%	21.47万	0.00亿	0.000%
2026-09-04	15.200	14.350	15.360	14.240	-0.770	-5.093%	23.32万	0.00亿	0.000%
2026-09-03	15.820	15.120	15.870	15.120	-0.780	-4.906%	21.10万	0.00亿	0.000%
2026-09-02	15.700	15.900	16.580	15.000	-0.360	-2.214%	27.59万	0.00亿	0.000%
2026-09-01	17.320	16.260	17.320	16.120	-1.230	-7.033%	29.65万	0.00亿	0.000%
2026-08-31	16.240	17.490	17.640	16.180	0.570	3.369%	34.93万	0.00亿	0.000%
2026-08-28	17.330	16.920	17.940	16.850	-0.950	-5.316%	34.82万	0.00亿	0.000%
2026-08-27	17.350	17.870	17.900	17.010	0.360	2.056%	46.15万	0.00亿	0.000%
2026-08-26	17.880	17.510	17.980	16.800	-0.310	-1.740%	35.62万	0.00亿	0.000%
2026-08-25	18.250	17.820	19.120	17.600	-0.990	-5.263%	48.59万	0.00亿	0.000%
2026-08-24	17.680	18.810	19.050	16.900	1.480	8.540%	63.79万	0.00亿	0.000%
2026-08-21	15.660	17.330	17.330	15.480	1.580	10.032%	34.68万	0.00亿	0.000%
2026-08-20	16.300	15.750	16.500	15.600	-0.550	-3.374%	32.72万	0.00亿	0.000%
2026-08-19	16.970	16.300	18.280	16.300	-1.810	-9.994%	47.31万	0.00亿	0.000%
2026-08-18	16.700	18.110	18.110	16.600	1.650	10.024%	63.36万	0.00亿	0.000%
2026-08-17	16.070	16.460	16.790	15.720	0.410	2.555%	31.56万	0.00亿	0.000%
2026-08-14	16.330	16.050	16.530	15.560	0.040	0.250%	29.42万	0.00亿	0.000%
2026-08-13	17.090	16.010	17.160	15.990	-0.890	-5.266%	38.63万	0.00亿	0.000%
2026-08-12	16.840	16.900	17.440	16.380	-0.110	-0.647%	39.58万	0.00亿	0.000%
2026-08-11	17.300	17.010	17.590	16.370	-0.740	-4.169%	50.03万	0.00亿	0.000%
2026-08-10	16.590	17.750	17.750	16.590	1.610	9.975%	43.75万	0.00亿	0.000%
2026-08-07	15.430	16.140	16.880	14.900	0.370	2.346%	44.75万	0.00亿	0.000%
2026-08-06	15.440	15.770	16.300	14.820	0.260	1.676%	47.66万	0.00亿	0.000%
2026-08-05	14.680	15.510	15.650	14.680	0.970	6.671%	49.00万	0.00亿	0.000%
2026-08-04	13.970	14.540	14.610	13.060	0.750	5.439%	53.06万	0.00亿	0.000%
2026-08-03	12.830	13.790	14.040	12.830	1.030	8.072%	54.14万	0.00亿	0.000%
2026-07-31	13.100	12.760	14.000	12.760	-0.250	-1.922%	48.17万	0.00亿	0.000%
2026-07-30	13.010	13.010	14.200	13.010	-1.440	-9.965%	46.39万	0.00亿	0.000%
2026-07-29	14.600	14.450	15.150	14.450	-1.610	-10.025%	14.07万	0.00亿	0.000%
2026-07-28	15.210	16.060	16.450	14.840	0.510	3.280%	48.20万	0.00亿	0.000%
2026-07-27	14.200	15.550	15.820	13.420	0.850	5.782%	45.38万	0.00亿	0.000%
2026-07-24	13.300	14.700	14.850	13.210	1.150	8.487%	47.65万	0.00亿	0.000%
2026-07-23	13.880	13.550	14.120	13.260	-0.330	-2.378%	35.78万	0.00亿	0.000%
2026-07-22	13.250	13.880	14.580	13.140	-0.020	-0.144%	46.90万	0.00亿	0.000%
2026-07-21	13.900	13.900	14.780	13.900	-1.540	-9.974%	45.07万	0.00亿	0.000%
2026-07-20	15.440	15.440	16.160	15.440	-1.720	-10.023%	24.56万	0.00亿	0.000%
2026-07-17	17.160	17.160	17.160	17.160	-1.910	-10.016%	3.03万	0.00亿	0.000%
2026-07-16	19.070	19.070	19.590	19.070	-2.120	-10.005%	7.44万	0.00亿	0.000%
2026-07-15	23.040	21.190	23.540	21.190	-2.350	-9.983%	41.24万	0.00亿	0.000%
2026-07-14	21.840	23.540	23.540	20.720	2.140	10.000%	54.39万	0.00亿	0.000%
2026-07-13	19.010	21.400	21.400	19.000	1.950	10.026%	41.76万	0.00亿	0.000%
2026-07-10	20.000	19.450	20.850	18.890	-1.530	-7.293%	48.41万	0.00亿	0.000%
2026-07-09	19.720	20.980	21.490	19.720	-0.930	-4.245%	69.48万	0.00亿	0.000%
2026-07-08	19.490	21.910	22.280	19.480	1.660	8.198%	74.92万	0.00亿	0.000%
2026-07-07	18.740	20.250	20.250	18.320	1.840	9.995%	69.08万	0.00亿	0.000%
2026-07-06	18.290	18.410	19.200	17.800	-0.390	-2.074%	28.22万	0.00亿	0.000%
2026-07-03	19.170	18.800	19.900	18.500	-0.420	-2.185%	31.56万	0.00亿	0.000%
2026-07-02	18.000	19.220	20.110	17.460	0.030	0.156%	41.67万	0.00亿	0.000%
2026-07-01	19.980	19.190	20.000	18.700	-1.070	-5.281%	42.69万	0.00亿	0.000%
2026-06-30	18.880	20.260	20.590	18.880	0.590	2.999%	51.18万	0.00亿	0.000%
2026-06-29	20.810	19.670	21.660	19.670	-2.180	-9.977%	41.65万	0.00亿	0.000%
2026-06-26	20.610	21.850	22.110	19.980	1.720	8.544%	61.58万	0.00亿	0.000%
2026-06-25	18.500	20.130	20.130	18.500	1.830	10.000%	36.86万	0.00亿	0.000%
2026-06-24	17.880	18.300	19.330	16.990	0.400	2.235%	61.17万	0.00亿	0.000%
2026-06-23	17.000	17.900	18.900	16.800	0.720	4.191%	63.13万	0.00亿	0.000%
2026-06-22	16.510	17.180	17.180	16.500	1.560	9.987%	31.99万	0.00亿	0.000%
2026-06-18	14.810	15.620	16.180	13.870	0.810	5.469%	70.71万	0.00亿	0.000%
2026-06-17	14.050	14.810	15.900	14.050	0.360	2.491%	76.27万	0.00亿	0.000%
2026-06-16	12.800	14.450	14.740	12.740	1.050	7.836%	63.82万	0.00亿	0.000%
2026-06-15	13.180	13.400	13.990	12.350	-0.200	-1.471%	83.28万	0.00亿	0.000%
2026-06-12	13.600	13.600	13.600	13.600	1.240	10.032%	9.86万	0.00亿	0.000%
2026-06-11	12.360	12.360	12.360	12.360	1.120	9.964%	12.85万	0.00亿	0.000%
2026-06-10	11.240	11.240	11.240	11.240	1.040	10.196%	3.67万	0.00亿	0.000%
2026-06-09	10.200	10.200	10.200	10.200	0.950	10.270%	5.47万	0.00亿	0.000%
2026-06-08	9.170	9.250	9.410	8.810	-0.100	-1.070%	31.95万	0.00亿	0.000%
2026-06-05	8.590	9.350	9.350	8.300	0.870	10.259%	34.73万	0.00亿	0.000%
2026-06-04	8.210	8.480	8.950	8.190	0.290	3.541%	32.49万	0.00亿	0.000%
2026-06-03	7.450	8.190	8.190	7.430	0.760	10.229%	20.03万	0.00亿	0.000%
2026-06-02	7.630	7.430	7.640	7.370	-0.180	-2.365%	4.64万	0.00亿	0.000%
2026-06-01	7.330	7.610	7.680	7.280	0.300	4.104%	5.23万	0.00亿	0.000%
2026-05-29	7.580	7.310	7.660	7.280	-0.260	-3.435%	4.44万	0.00亿	0.000%
2026-05-28	7.500	7.570	7.700	7.410	0.030	0.398%	4.06万	0.00亿	0.000%
2026-05-27	7.650	7.540	7.730	7.460	-0.160	-2.078%	3.71万	0.00亿	0.000%
2026-05-26	7.880	7.700	7.940	7.620	-0.240	-3.023%	4.43万	0.00亿	0.000%
2026-05-25	7.980	7.940	8.020	7.840	0.020	0.253%	4.08万	0.00亿	0.000%
2026-05-22	7.770	7.920	7.970	7.640	0.200	2.591%	4.02万	0.00亿	0.000%
2026-05-21	7.960	7.720	8.080	7.710	-0.320	-3.980%	4.13万	0.00亿	0.000%
2026-05-20	7.900	8.040	8.090	7.770	0.140	1.772%	4.71万	0.00亿	0.000%
2026-05-19	7.850	7.900	7.950	7.810	0.070	0.894%	2.61万	0.00亿	0.000%
2026-05-18	7.830	7.830	7.870	7.720	-0.060	-0.760%	4.34万	0.00亿	0.000%
2026-05-15	7.880	7.890	7.990	7.810	0.010	0.127%	4.21万	0.00亿	0.000%
2026-05-14	7.950	7.880	7.970	7.870	-0.080	-1.005%	4.09万	0.00亿	0.000%
2026-05-13	8.010	7.960	8.010	7.890	-0.020	-0.251%	2.99万	0.00亿	0.000%
2026-05-12	8.120	7.980	8.120	7.940	-0.140	-1.724%	3.88万	0.00亿	0.000%
2026-05-11	8.110	8.120	8.170	8.040	0.000	0.000%	5.08万	0.00亿	0.000%
2026-05-08	8.050	8.120	8.140	8.020	0.010	0.123%	3.78万	0.00亿	0.000%
2026-05-07	8.100	8.110	8.190	8.070	0.010	0.123%	4.81万	0.00亿	0.000%
2026-05-06	8.060	8.100	8.120	8.000	0.030	0.372%	4.98万	0.00亿	0.000%
2026-04-30	8.080	8.070	8.200	8.030	-0.020	-0.247%	4.42万	0.00亿	0.000%
2026-04-29	8.010	8.090	8.120	7.900	-0.020	-0.247%	7.47万	0.00亿	0.000%
2026-04-28	8.400	8.110	8.540	8.110	0.150	1.884%	12.81万	0.00亿	0.000%
2026-04-27	7.900	7.960	7.990	7.750	0.030	0.378%	4.66万	0.00亿	0.000%
2026-04-24	7.830	7.930	7.970	7.790	0.110	1.407%	3.47万	0.00亿	0.000%
2026-04-23	7.920	7.820	7.920	7.800	-0.100	-1.263%	2.53万	0.00亿	0.000%
2026-04-22	8.020	7.920	8.020	7.900	-0.110	-1.370%	3.05万	0.00亿	0.000%
2026-04-21	8.000	8.030	8.060	7.960	0.030	0.375%	3.27万	0.00亿	0.000%
2026-04-20	8.070	8.000	8.080	7.950	-0.040	-0.498%	3.58万	0.00亿	0.000%
2026-04-17	8.110	8.040	8.140	7.980	0.000	0.000%	3.94万	0.00亿	0.000%
2026-04-16	7.930	8.120	8.150	7.880	0.210	2.650%	4.11万	0.34亿	0.980%
2026-04-15	7.970	7.910	8.000	7.890	0.000	0.000%	2.46万	0.00亿	0.000%
2026-04-14	7.970	7.950	7.980	7.830	0.010	0.126%	3.10万	0.00亿	0.000%
2026-04-13	8.050	7.940	8.050	7.900	0.000	0.000%	3.13万	0.00亿	0.000%
2026-04-10	8.030	8.050	8.140	8.020	0.000	0.000%	3.22万	0.00亿	0.000%
2026-04-09	8.130	8.010	8.210	7.910	0.000	0.000%	4.26万	0.00亿	0.000%
2026-04-08	8.090	8.160	8.160	8.030	0.000	0.000%	4.60万	0.00亿	0.000%
2026-04-07	7.750	8.070	8.080	7.680	0.000	0.000%	5.72万	0.00亿	0.000%
2026-04-03	7.920	7.730	7.950	7.640	0.000	0.000%	4.02万	0.00亿	0.000%
2026-04-02	7.980	7.950	8.030	7.870	0.000	0.000%	3.44万	0.00亿	0.000%
2026-04-01	8.030	7.990	8.070	7.890	0.000	0.000%	3.94万	0.00亿	0.000%