苏州龙杰（603332）历史行情

以下为苏州龙杰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
2026-10-16	11.520	11.490	11.780	11.400	0.150	1.323%	340.98万	0.39亿	1.576%
2026-10-15	11.410	11.340	11.480	11.160	-0.240	-2.073%	3.65万	0.00亿	0.000%
2026-10-14	11.960	11.580	12.160	11.520	-0.390	-3.258%	2.93万	0.00亿	0.000%
2026-10-13	11.680	11.970	12.100	11.430	0.130	1.098%	2.90万	0.00亿	0.000%
2026-10-12	12.000	11.840	12.020	11.760	-0.180	-1.498%	3.46万	0.00亿	0.000%
2026-10-09	12.100	12.020	12.140	11.670	-0.170	-1.395%	3.84万	0.00亿	0.000%
2026-10-08	12.060	12.190	12.280	11.980	0.180	1.499%	3.99万	0.00亿	0.000%
2026-10-07	12.010	12.010	12.150	11.950	0.020	0.167%	197.46万	0.24亿	0.913%
2026-10-06	12.010	12.010	12.150	11.950	0.020	0.167%	197.46万	0.24亿	0.913%
2026-10-05	12.010	12.010	12.150	11.950	0.020	0.167%	197.46万	0.24亿	0.913%
2026-10-02	12.010	12.010	12.150	11.950	0.020	0.167%	197.46万	0.24亿	0.913%
2026-10-01	12.010	12.010	12.150	11.950	0.020	0.167%	197.46万	0.24亿	0.913%
2026-09-30	12.010	12.010	12.150	11.950	0.020	0.167%	1.97万	0.00亿	0.000%
2026-09-29	11.870	11.990	12.080	11.820	0.040	0.335%	2.09万	0.00亿	0.000%
2026-09-28	12.050	11.950	12.070	11.900	-0.080	-0.665%	3.06万	0.00亿	0.000%
2026-09-27	12.050	12.030	12.210	11.970	-0.070	-0.579%	275.62万	0.33亿	1.274%
2026-09-24	12.050	12.030	12.210	11.970	-0.070	-0.579%	2.76万	0.00亿	0.000%
2026-09-23	11.840	12.100	12.210	11.710	0.190	1.595%	3.61万	0.00亿	0.000%
2026-09-22	11.830	11.910	11.980	11.800	0.050	0.422%	3.42万	0.00亿	0.000%
2026-09-21	11.500	11.860	11.920	11.420	0.420	3.671%	3.04万	0.00亿	0.000%
2026-09-18	11.490	11.440	11.620	11.380	0.000	0.000%	2.68万	0.00亿	0.000%
2026-09-17	11.300	11.440	11.480	11.100	0.130	1.149%	3.71万	0.00亿	0.000%
2026-09-16	10.970	11.310	11.350	10.850	0.220	1.984%	3.78万	0.00亿	0.000%
2026-09-15	11.560	11.090	11.560	11.060	-0.410	-3.565%	3.27万	0.00亿	0.000%
2026-09-14	11.350	11.500	11.530	11.180	0.130	1.143%	3.12万	0.00亿	0.000%
2026-09-11	11.580	11.370	11.690	11.300	-0.270	-2.320%	3.69万	0.00亿	0.000%
2026-09-10	11.900	11.640	11.900	11.610	-0.220	-1.855%	2.23万	0.00亿	0.000%
2026-09-09	12.020	11.860	12.020	11.770	-0.090	-0.753%	2.87万	0.00亿	0.000%
2026-09-08	11.880	11.950	11.960	11.760	0.120	1.014%	2.98万	0.00亿	0.000%
2026-09-07	11.770	11.830	11.930	11.690	0.060	0.510%	3.13万	0.00亿	0.000%
2026-09-04	11.830	11.770	12.010	11.710	-0.060	-0.507%	2.92万	0.00亿	0.000%
2026-09-03	12.030	11.830	12.170	11.750	-0.240	-1.988%	3.43万	0.00亿	0.000%
2026-09-02	12.240	12.070	12.300	11.960	-0.160	-1.308%	3.43万	0.00亿	0.000%
2026-09-01	12.150	12.230	12.310	12.040	0.200	1.663%	4.38万	0.00亿	0.000%
2026-08-31	11.730	12.030	12.100	11.730	0.180	1.519%	4.73万	0.00亿	0.000%
2026-08-28	11.700	11.850	11.880	11.660	0.190	1.630%	3.70万	0.00亿	0.000%
2026-08-27	11.620	11.660	11.740	11.590	-0.050	-0.427%	2.95万	0.00亿	0.000%
2026-08-26	11.620	11.710	11.780	11.510	0.130	1.123%	3.94万	0.00亿	0.000%
2026-08-25	11.390	11.580	11.610	11.380	0.090	0.783%	3.54万	0.00亿	0.000%
2026-08-24	11.640	11.490	11.800	11.330	-0.120	-1.034%	4.01万	0.00亿	0.000%
2026-08-21	11.400	11.610	11.680	11.250	0.120	1.044%	5.25万	0.00亿	0.000%
2026-08-20	11.660	11.490	11.990	11.410	-0.170	-1.458%	7.35万	0.00亿	0.000%
2026-08-19	11.470	11.660	11.840	11.360	0.190	1.656%	7.45万	0.00亿	0.000%
2026-08-18	11.450	11.470	11.550	11.280	0.190	1.684%	5.87万	0.00亿	0.000%
2026-08-17	11.200	11.280	11.360	11.070	0.090	0.804%	3.04万	0.00亿	0.000%
2026-08-14	11.230	11.190	11.300	11.030	0.030	0.269%	2.35万	0.00亿	0.000%
2026-08-13	11.390	11.160	11.450	11.150	-0.230	-2.019%	2.14万	0.00亿	0.000%
2026-08-12	11.260	11.390	11.400	11.180	0.130	1.155%	2.19万	0.00亿	0.000%
2026-08-11	11.270	11.260	11.380	11.210	-0.110	-0.967%	2.38万	0.00亿	0.000%
2026-08-10	11.010	11.370	11.400	10.940	0.370	3.364%	3.70万	0.00亿	0.000%
2026-08-07	10.960	11.000	11.050	10.770	0.000	0.000%	3.29万	0.00亿	0.000%
2026-08-06	10.910	11.000	11.040	10.830	0.150	1.382%	3.62万	0.00亿	0.000%
2026-08-05	10.970	10.850	10.970	10.710	-0.060	-0.550%	4.10万	0.00亿	0.000%
2026-08-04	10.780	10.910	10.990	10.730	0.190	1.772%	4.71万	0.00亿	0.000%
2026-08-03	10.480	10.720	10.750	10.390	0.270	2.584%	4.26万	0.00亿	0.000%
2026-07-31	10.520	10.450	10.630	10.350	0.000	0.000%	4.42万	0.00亿	0.000%
2026-07-30	10.450	10.450	10.670	10.320	0.000	0.000%	2.57万	0.00亿	0.000%
2026-07-29	10.280	10.450	10.530	10.250	0.220	2.151%	2.44万	0.00亿	0.000%
2026-07-28	10.100	10.230	10.400	10.100	0.010	0.098%	1.62万	0.00亿	0.000%
2026-07-27	9.830	10.220	10.290	9.830	0.270	2.714%	2.64万	0.00亿	0.000%
2026-07-24	10.210	9.950	10.260	9.910	-0.250	-2.451%	2.36万	0.00亿	0.000%
2026-07-23	9.810	10.200	10.220	9.810	0.350	3.553%	2.73万	0.00亿	0.000%
2026-07-22	10.080	9.850	10.170	9.840	-0.230	-2.282%	3.57万	0.00亿	0.000%
2026-07-21	10.180	10.080	10.300	9.710	-0.170	-1.659%	4.90万	0.00亿	0.000%
2026-07-20	10.550	10.250	10.760	10.010	-0.250	-2.381%	4.99万	0.00亿	0.000%
2026-07-17	10.720	10.500	10.950	10.420	-0.190	-1.777%	4.60万	0.00亿	0.000%
2026-07-16	10.600	10.690	10.890	10.540	0.100	0.944%	4.06万	0.00亿	0.000%
2026-07-15	10.570	10.590	10.840	10.450	0.260	2.517%	4.28万	0.00亿	0.000%
2026-07-14	9.910	10.330	10.330	9.880	0.330	3.300%	3.01万	0.00亿	0.000%
2026-07-13	10.290	10.000	10.300	9.930	-0.220	-2.153%	3.05万	0.00亿	0.000%
2026-07-10	10.080	10.220	10.380	9.920	0.140	1.389%	2.92万	0.00亿	0.000%
2026-07-09	10.210	10.080	10.230	9.840	-0.080	-0.787%	2.93万	0.00亿	0.000%
2026-07-08	10.390	10.160	10.410	10.130	-0.220	-2.119%	2.63万	0.00亿	0.000%
2026-07-07	10.700	10.380	10.860	10.320	-0.410	-3.800%	3.65万	0.00亿	0.000%
2026-07-06	10.800	10.790	11.030	10.680	-0.060	-0.553%	2.76万	0.00亿	0.000%
2026-07-03	10.600	10.850	10.900	10.550	0.270	2.552%	3.70万	0.00亿	0.000%
2026-07-02	10.350	10.580	10.780	10.350	0.180	1.731%	3.73万	0.00亿	0.000%
2026-07-01	10.180	10.400	10.530	10.050	0.290	2.868%	3.62万	0.00亿	0.000%
2026-06-30	10.320	10.110	10.430	10.110	-0.230	-2.224%	3.02万	0.00亿	0.000%
2026-06-29	10.200	10.340	10.510	10.030	-0.070	-0.672%	3.76万	0.00亿	0.000%
2026-06-26	10.570	10.410	10.770	10.330	-0.250	-2.345%	2.76万	0.00亿	0.000%
2026-06-25	10.970	10.660	11.000	10.540	-0.310	-2.826%	3.53万	0.00亿	0.000%
2026-06-24	11.220	10.970	11.240	10.870	-0.260	-2.315%	3.27万	0.00亿	0.000%
2026-06-23	11.080	11.230	11.330	10.980	0.130	1.171%	3.39万	0.00亿	0.000%
2026-06-22	10.910	11.100	11.100	10.450	0.190	1.742%	3.74万	0.00亿	0.000%
2026-06-18	10.820	10.910	11.130	10.570	0.070	0.646%	3.36万	0.00亿	0.000%
2026-06-17	11.020	10.840	11.080	10.800	-0.250	-2.254%	4.01万	0.00亿	0.000%
2026-06-16	11.190	11.090	11.220	10.870	-0.100	-0.894%	3.08万	0.00亿	0.000%
2026-06-15	11.340	11.190	11.570	11.170	0.000	0.000%	3.59万	0.00亿	0.000%
2026-06-12	10.980	11.190	11.190	10.720	0.290	2.661%	3.84万	0.00亿	0.000%
2026-06-11	11.100	10.900	11.140	10.770	-0.160	-1.447%	3.09万	0.00亿	0.000%
2026-06-10	11.020	11.060	11.140	10.760	-0.060	-0.540%	4.13万	0.00亿	0.000%
2026-06-09	11.210	11.120	11.360	11.050	-0.110	-0.980%	3.35万	0.00亿	0.000%
2026-06-08	11.330	11.230	11.720	11.080	-0.450	-3.853%	5.05万	0.00亿	0.000%
2026-06-05	11.510	11.680	11.840	11.310	0.160	1.389%	4.49万	0.00亿	0.000%
2026-06-04	11.840	11.520	11.890	11.430	-0.400	-3.356%	4.55万	0.00亿	0.000%
2026-06-03	11.970	11.920	12.430	11.790	0.120	1.017%	6.52万	0.00亿	0.000%
2026-06-02	12.150	11.800	12.250	11.670	-0.330	-2.721%	4.73万	0.00亿	0.000%
2026-06-01	11.650	12.130	12.300	11.540	0.480	4.120%	6.24万	0.00亿	0.000%
2026-05-29	11.870	11.650	12.010	11.600	-0.210	-1.771%	5.97万	0.00亿	0.000%
2026-05-28	12.020	11.860	12.110	11.580	0.000	0.000%	5.68万	0.00亿	0.000%
2026-05-27	12.250	11.860	12.350	11.720	-0.390	-3.184%	4.92万	0.00亿	0.000%
2026-05-26	12.620	12.250	12.740	12.070	-0.400	-3.162%	5.90万	0.00亿	0.000%
2026-05-25	13.390	12.650	13.390	12.370	-0.670	-5.030%	7.61万	0.00亿	0.000%
2026-05-22	12.930	13.320	13.380	12.930	0.430	3.336%	5.66万	0.00亿	0.000%
2026-05-21	13.680	12.890	13.830	12.850	-0.820	-5.981%	7.82万	0.00亿	0.000%
2026-05-20	13.820	13.710	13.840	13.540	-0.110	-0.796%	4.41万	0.00亿	0.000%
2026-05-19	14.050	13.820	14.120	13.690	-0.190	-1.356%	5.32万	0.00亿	0.000%
2026-05-18	14.230	14.010	14.240	13.710	-0.230	-1.615%	7.06万	0.00亿	0.000%
2026-05-15	14.420	14.240	14.560	14.100	-0.120	-0.836%	9.07万	0.00亿	0.000%
2026-05-14	14.490	14.360	14.520	14.090	-0.130	-0.897%	8.67万	0.00亿	0.000%
2026-05-13	13.740	14.490	14.500	13.690	0.720	5.229%	11.77万	0.00亿	0.000%
2026-05-12	14.020	13.770	14.020	13.660	-0.260	-1.853%	5.00万	0.00亿	0.000%
2026-05-11	14.020	14.030	14.210	13.770	-0.030	-0.213%	6.31万	0.00亿	0.000%
2026-05-08	13.900	14.060	14.090	13.780	0.150	1.078%	5.22万	0.00亿	0.000%
2026-05-07	14.080	13.910	14.080	13.760	-0.180	-1.278%	6.47万	0.00亿	0.000%
2026-05-06	14.200	14.090	14.320	13.920	0.030	0.213%	6.28万	0.00亿	0.000%
2026-04-30	13.720	14.060	14.110	13.410	0.290	2.106%	8.16万	0.00亿	0.000%
2026-04-29	13.500	13.770	13.880	13.400	-0.170	-1.220%	7.43万	0.00亿	0.000%
2026-04-28	14.020	13.940	14.310	13.840	-0.100	-0.712%	7.09万	0.00亿	0.000%
2026-04-27	14.070	14.040	14.120	13.830	-0.070	-0.496%	10.25万	0.00亿	0.000%
2026-04-24	14.310	14.110	14.510	14.060	-0.490	-3.356%	13.94万	0.00亿	0.000%
2026-04-23	13.920	14.600	14.970	13.900	0.500	3.546%	21.13万	0.00亿	0.000%
2026-04-22	13.960	14.100	14.220	13.840	0.120	0.858%	10.76万	0.00亿	0.000%
2026-04-21	14.270	13.980	14.370	13.800	-0.260	-1.826%	18.58万	0.00亿	0.000%
2026-04-20	13.300	14.240	14.240	13.300	0.000	0.000%	17.10万	0.00亿	0.000%
2026-04-17	12.920	12.920	12.980	12.770	0.000	0.000%	2.84万	0.00亿	0.000%
2026-04-16	12.560	12.920	12.920	12.480	0.330	2.620%	3.32万	0.43亿	1.530%
2026-04-15	12.740	12.590	12.770	12.550	0.000	0.000%	2.62万	0.00亿	0.000%
2026-04-14	12.720	12.640	12.730	12.500	-0.040	-0.315%	2.43万	0.00亿	0.000%
2026-04-13	12.710	12.680	12.710	12.540	0.000	0.000%	2.88万	0.00亿	0.000%
2026-04-10	12.660	12.710	12.850	12.570	0.000	0.000%	3.31万	0.00亿	0.000%
2026-04-09	12.680	12.640	12.840	12.540	0.000	0.000%	3.74万	0.00亿	0.000%
2026-04-08	12.400	12.690	12.710	12.350	0.000	0.000%	5.35万	0.00亿	0.000%
2026-04-07	11.650	12.290	12.420	11.650	0.000	0.000%	5.78万	0.00亿	0.000%
2026-04-03	12.220	11.790	12.230	11.750	0.000	0.000%	3.91万	0.00亿	0.000%
2026-04-02	12.460	12.160	12.460	12.040	0.000	0.000%	5.89万	0.00亿	0.000%
2026-04-01	12.790	12.340	12.920	12.180	0.000	0.000%	9.63万	0.00亿	0.000%