苏博特（603916）历史行情

以下为苏博特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	10.410	10.300	10.410	9.960	-0.040	-0.387%	6.53万	0.00亿	0.000%
2026-10-08	10.430	10.340	10.600	10.220	-0.130	-1.242%	3.76万	0.00亿	0.000%
2026-10-07	10.500	10.470	10.610	10.360	0.040	0.384%	417.78万	0.44亿	0.994%
2026-10-06	10.500	10.470	10.610	10.360	0.040	0.384%	417.78万	0.44亿	0.994%
2026-10-05	10.500	10.470	10.610	10.360	0.040	0.384%	417.78万	0.44亿	0.994%
2026-10-02	10.500	10.470	10.610	10.360	0.040	0.384%	417.78万	0.44亿	0.994%
2026-10-01	10.500	10.470	10.610	10.360	0.040	0.384%	417.78万	0.44亿	0.994%
2026-09-30	10.500	10.470	10.610	10.360	0.040	0.384%	4.18万	0.00亿	0.000%
2026-09-29	10.270	10.430	10.520	10.220	0.070	0.676%	3.96万	0.00亿	0.000%
2026-09-28	10.530	10.360	10.530	10.210	-0.160	-1.521%	4.75万	0.00亿	0.000%
2026-09-27	10.680	10.520	10.790	10.490	-0.160	-1.498%	321.60万	0.34亿	0.765%
2026-09-24	10.680	10.520	10.790	10.490	-0.160	-1.498%	3.22万	0.00亿	0.000%
2026-09-23	10.720	10.680	10.850	10.660	-0.110	-1.019%	4.21万	0.00亿	0.000%
2026-09-22	11.030	10.790	11.080	10.720	-0.180	-1.641%	5.30万	0.00亿	0.000%
2026-09-21	10.830	10.970	11.030	10.820	0.140	1.293%	5.57万	0.00亿	0.000%
2026-09-18	10.600	10.830	10.960	10.600	0.220	2.074%	7.00万	0.00亿	0.000%
2026-09-17	10.560	10.610	10.780	10.550	-0.010	-0.094%	4.48万	0.00亿	0.000%
2026-09-16	10.350	10.620	10.680	10.280	0.240	2.312%	5.51万	0.00亿	0.000%
2026-09-15	10.520	10.380	10.620	10.350	-0.160	-1.518%	5.62万	0.00亿	0.000%
2026-09-14	10.360	10.540	10.640	10.240	0.170	1.639%	6.44万	0.00亿	0.000%
2026-09-11	10.730	10.370	10.750	10.230	-0.440	-4.070%	8.57万	0.00亿	0.000%
2026-09-10	10.930	10.810	10.940	10.790	-0.150	-1.369%	4.99万	0.00亿	0.000%
2026-09-09	11.100	10.960	11.150	10.950	-0.190	-1.704%	6.73万	0.00亿	0.000%
2026-09-08	11.250	11.150	11.340	11.110	-0.070	-0.624%	7.24万	0.00亿	0.000%
2026-09-07	11.180	11.220	11.430	11.040	0.020	0.179%	11.65万	0.00亿	0.000%
2026-09-04	11.950	11.200	12.370	11.140	-0.250	-2.183%	20.93万	0.00亿	0.000%
2026-09-03	11.230	11.450	11.590	11.030	0.230	2.050%	11.00万	0.00亿	0.000%
2026-09-02	11.450	11.220	11.520	11.050	-0.430	-3.691%	11.22万	0.00亿	0.000%
2026-09-01	11.450	11.650	11.880	11.400	0.160	1.393%	11.84万	0.00亿	0.000%
2026-08-31	11.660	11.490	11.900	11.350	-0.380	-3.201%	12.55万	0.00亿	0.000%
2026-08-28	11.460	11.870	12.020	11.450	0.370	3.217%	14.47万	0.00亿	0.000%
2026-08-27	11.360	11.500	11.530	11.250	0.150	1.322%	8.11万	0.00亿	0.000%
2026-08-26	11.550	11.350	11.600	11.300	-0.250	-2.155%	6.14万	0.00亿	0.000%
2026-08-25	11.380	11.600	11.610	11.280	0.140	1.222%	7.44万	0.00亿	0.000%
2026-08-24	11.760	11.460	11.970	11.310	-0.280	-2.385%	7.95万	0.00亿	0.000%
2026-08-21	11.640	11.740	11.800	11.390	-0.020	-0.170%	9.06万	0.00亿	0.000%
2026-08-20	11.940	11.760	12.130	11.660	-0.030	-0.254%	11.95万	0.00亿	0.000%
2026-08-19	12.100	11.790	12.240	11.730	-0.350	-2.883%	14.83万	0.00亿	0.000%
2026-08-18	12.310	12.140	12.540	12.080	-0.020	-0.164%	29.63万	0.00亿	0.000%
2026-08-17	11.090	12.160	12.160	11.020	1.110	10.045%	29.02万	0.00亿	0.000%
2026-08-14	10.900	11.050	11.200	10.830	0.140	1.283%	5.81万	0.00亿	0.000%
2026-08-13	11.070	10.910	11.180	10.900	-0.230	-2.065%	8.09万	0.00亿	0.000%
2026-08-12	10.820	11.140	11.520	10.760	0.320	2.957%	12.78万	0.00亿	0.000%
2026-08-11	10.780	10.820	11.050	10.660	-0.130	-1.187%	8.84万	0.00亿	0.000%
2026-08-10	11.500	10.950	11.530	10.670	-0.650	-5.603%	24.31万	0.00亿	0.000%
2026-08-07	10.850	11.600	11.920	10.430	0.760	7.011%	24.98万	0.00亿	0.000%
2026-08-06	10.350	10.840	10.860	10.290	0.470	4.532%	9.88万	0.00亿	0.000%
2026-08-05	10.210	10.370	10.600	10.210	0.100	0.974%	6.71万	0.00亿	0.000%
2026-08-04	10.220	10.270	10.410	10.200	0.060	0.588%	6.30万	0.00亿	0.000%
2026-08-03	10.120	10.210	10.360	9.990	0.210	2.100%	7.46万	0.00亿	0.000%
2026-07-31	9.720	10.000	10.270	9.680	0.480	5.042%	11.37万	0.00亿	0.000%
2026-07-30	9.760	9.520	10.170	9.490	-0.300	-3.055%	11.38万	0.00亿	0.000%
2026-07-29	9.490	9.820	9.830	9.410	0.340	3.586%	7.79万	0.00亿	0.000%
2026-07-28	9.470	9.480	9.660	9.450	-0.040	-0.420%	5.61万	0.00亿	0.000%
2026-07-27	9.120	9.520	9.550	9.120	0.360	3.930%	7.79万	0.00亿	0.000%
2026-07-24	9.480	9.160	9.490	9.100	-0.370	-3.882%	7.71万	0.00亿	0.000%
2026-07-23	9.180	9.530	9.580	9.170	0.330	3.587%	9.11万	0.00亿	0.000%
2026-07-22	9.210	9.200	9.460	9.110	-0.150	-1.604%	9.72万	0.00亿	0.000%
2026-07-21	9.320	9.350	9.390	8.450	0.030	0.322%	16.84万	0.00亿	0.000%
2026-07-20	9.880	9.320	9.970	9.150	-0.420	-4.312%	13.97万	0.00亿	0.000%
2026-07-17	10.200	9.740	10.430	9.700	-0.460	-4.510%	11.77万	0.00亿	0.000%
2026-07-16	10.720	10.200	10.720	10.150	-0.450	-4.225%	8.65万	0.00亿	0.000%
2026-07-15	10.860	10.650	10.940	10.590	-0.210	-1.934%	7.05万	0.00亿	0.000%
2026-07-14	10.770	10.860	10.950	10.510	0.100	0.929%	7.13万	0.00亿	0.000%
2026-07-13	11.610	10.760	11.630	10.760	-0.800	-6.920%	11.45万	0.00亿	0.000%
2026-07-10	11.650	11.560	11.930	11.560	-0.080	-0.687%	11.15万	0.00亿	0.000%
2026-07-09	11.700	11.640	11.850	11.330	-0.060	-0.513%	9.38万	0.00亿	0.000%
2026-07-08	11.920	11.700	11.990	11.500	-0.300	-2.500%	12.04万	0.00亿	0.000%
2026-07-07	13.000	12.000	13.070	11.990	-1.010	-7.763%	16.55万	0.00亿	0.000%
2026-07-06	13.100	13.010	13.360	12.920	-0.180	-1.365%	11.72万	0.00亿	0.000%
2026-07-03	13.760	13.190	13.880	13.150	-0.560	-4.073%	15.27万	0.00亿	0.000%
2026-07-02	13.470	13.750	14.500	13.000	0.280	2.079%	18.36万	0.00亿	0.000%
2026-07-01	13.550	13.470	13.790	13.280	-0.190	-1.391%	14.38万	0.00亿	0.000%
2026-06-30	13.800	13.660	14.000	13.400	-0.200	-1.443%	15.24万	0.00亿	0.000%
2026-06-29	14.550	13.860	14.700	13.480	-1.000	-6.729%	30.38万	0.00亿	0.000%
2026-06-26	15.130	14.860	15.900	14.780	-0.550	-3.569%	39.35万	0.00亿	0.000%
2026-06-25	14.580	15.410	15.510	14.410	0.630	4.263%	44.58万	0.00亿	0.000%
2026-06-24	14.730	14.780	15.100	13.920	0.080	0.544%	51.85万	0.00亿	0.000%
2026-06-23	14.120	14.700	14.940	14.030	1.120	8.247%	48.56万	0.00亿	0.000%
2026-06-22	14.230	13.580	14.420	13.250	-0.650	-4.568%	25.70万	0.00亿	0.000%
2026-06-18	13.330	14.230	14.600	13.260	0.940	7.073%	32.11万	0.00亿	0.000%
2026-06-17	13.670	13.290	13.680	13.120	-0.500	-3.626%	18.19万	0.00亿	0.000%
2026-06-16	13.980	13.790	14.450	13.460	-0.290	-2.060%	30.99万	0.00亿	0.000%
2026-06-15	13.800	14.080	14.550	13.550	-0.270	-1.882%	37.24万	0.00亿	0.000%
2026-06-12	13.570	14.350	14.730	13.360	0.960	7.170%	50.84万	0.00亿	0.000%
2026-06-11	13.310	13.390	13.740	13.300	-0.160	-1.181%	11.31万	0.00亿	0.000%
2026-06-10	13.900	13.550	14.100	13.480	-0.420	-3.006%	21.71万	0.00亿	0.000%
2026-06-09	12.990	13.970	14.010	12.700	1.230	9.655%	37.23万	0.00亿	0.000%
2026-06-08	13.030	12.740	13.880	12.520	-0.640	-4.783%	17.55万	0.00亿	0.000%
2026-06-05	13.960	13.380	14.060	13.000	-0.300	-2.193%	13.91万	0.00亿	0.000%
2026-06-04	13.380	13.680	14.150	13.120	0.250	1.862%	15.35万	0.00亿	0.000%
2026-06-03	13.490	13.430	13.680	13.320	-0.030	-0.223%	7.53万	0.00亿	0.000%
2026-06-02	13.600	13.460	13.600	13.160	-0.150	-1.102%	8.98万	0.00亿	0.000%
2026-06-01	14.000	13.610	14.000	13.480	-0.180	-1.305%	10.90万	0.00亿	0.000%
2026-05-29	14.600	13.790	14.670	13.580	-0.820	-5.613%	13.78万	0.00亿	0.000%
2026-05-28	14.550	14.610	15.010	14.490	0.120	0.828%	10.54万	0.00亿	0.000%
2026-05-27	14.780	14.490	14.940	14.060	-0.290	-1.962%	18.24万	0.00亿	0.000%
2026-05-26	15.230	14.780	15.420	14.650	-0.740	-4.768%	16.24万	0.00亿	0.000%
2026-05-25	15.680	15.520	16.390	15.130	0.230	1.504%	24.88万	0.00亿	0.000%
2026-05-22	14.980	15.290	15.600	14.980	0.370	2.480%	17.18万	0.00亿	0.000%
2026-05-21	16.040	14.920	16.420	14.920	-1.670	-10.066%	33.34万	0.00亿	0.000%
2026-05-20	15.710	16.590	16.700	15.710	1.320	8.644%	35.76万	0.00亿	0.000%
2026-05-19	15.220	15.270	15.480	14.440	-0.150	-0.973%	26.79万	0.00亿	0.000%
2026-05-18	14.780	15.420	16.080	14.590	0.530	3.559%	24.86万	0.00亿	0.000%
2026-05-15	15.380	14.890	15.500	14.690	-0.220	-1.456%	24.72万	0.00亿	0.000%
2026-05-14	14.290	15.110	15.290	14.030	0.820	5.738%	33.97万	0.00亿	0.000%
2026-05-13	14.150	14.290	14.420	13.910	-0.050	-0.349%	32.27万	0.00亿	0.000%
2026-05-12	13.180	14.340	14.580	13.080	1.100	8.308%	57.02万	0.00亿	0.000%
2026-05-11	13.000	13.240	13.410	12.590	0.770	6.175%	27.53万	0.00亿	0.000%
2026-05-08	11.830	12.470	12.750	11.760	0.610	5.143%	22.32万	0.00亿	0.000%
2026-05-07	12.180	11.860	12.180	11.740	-0.350	-2.867%	16.16万	0.00亿	0.000%
2026-05-06	11.980	12.210	12.430	11.810	0.260	2.176%	20.85万	0.00亿	0.000%
2026-04-30	11.540	11.950	12.060	11.540	0.360	3.106%	23.13万	0.00亿	0.000%
2026-04-29	11.390	11.590	11.690	11.030	0.210	1.845%	17.90万	0.00亿	0.000%
2026-04-28	11.230	11.380	11.810	11.130	0.300	2.708%	28.96万	0.00亿	0.000%
2026-04-27	10.780	11.080	11.100	10.780	0.150	1.372%	10.14万	0.00亿	0.000%
2026-04-24	10.760	10.930	11.040	10.630	0.090	0.830%	8.21万	0.00亿	0.000%
2026-04-23	11.090	10.840	11.160	10.770	-0.250	-2.254%	9.50万	0.00亿	0.000%
2026-04-22	11.270	11.090	11.370	11.040	-0.290	-2.548%	10.90万	0.00亿	0.000%
2026-04-21	11.010	11.380	11.530	10.920	0.350	3.173%	18.70万	0.00亿	0.000%
2026-04-20	10.480	11.030	11.120	10.430	0.540	5.148%	12.94万	0.00亿	0.000%
2026-04-17	10.680	10.490	10.680	10.320	-0.160	-1.502%	6.72万	0.00亿	0.000%
2026-04-16	10.550	10.650	10.690	10.480	0.090	0.852%	5.62万	0.00亿	0.000%
2026-04-15	10.700	10.560	10.730	10.550	-0.140	-1.308%	5.37万	0.00亿	0.000%
2026-04-14	10.660	10.700	10.760	10.580	0.060	0.564%	5.03万	0.00亿	0.000%
2026-04-13	10.590	10.640	10.720	10.560	0.000	0.000%	4.33万	0.00亿	0.000%
2026-04-10	10.780	10.650	10.860	10.640	0.000	0.000%	5.81万	0.00亿	0.000%
2026-04-09	10.790	10.690	10.980	10.660	0.000	0.000%	5.26万	0.00亿	0.000%
2026-04-08	10.620	10.870	10.950	10.620	0.000	0.000%	6.79万	0.00亿	0.000%
2026-04-07	10.200	10.480	10.580	10.190	0.000	0.000%	5.37万	0.00亿	0.000%
2026-04-03	10.460	10.180	10.460	10.100	0.000	0.000%	4.51万	0.00亿	0.000%
2026-04-02	10.570	10.450	10.670	10.380	0.000	0.000%	4.62万	0.00亿	0.000%
2026-04-01	10.590	10.640	10.670	10.460	0.000	0.000%	5.25万	0.00亿	0.000%