苏州银行 sz.002966
8.28
-1.43%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.29 | 8.32 | 8.19 | 8.19 | -0.85% | 1.92 | 0.53% |
| 2026-02-13 | 8.35 | 8.43 | 8.24 | 8.26 | -0.84% | 2.16 | 0.59% |
| 2026-02-12 | 8.38 | 8.41 | 8.26 | 8.33 | -0.83% | 2.32 | 0.63% |
| 2026-02-11 | 8.38 | 8.42 | 8.35 | 8.40 | +0.24% | 1.54 | 0.42% |
| 2026-02-10 | 8.36 | 8.40 | 8.30 | 8.38 | +0.36% | 2.27 | 0.62% |
| 2026-02-09 | 8.34 | 8.38 | 8.27 | 8.35 | 0.00% | 2.55 | 0.70% |
| 2026-02-06 | 8.35 | 8.41 | 8.29 | 8.35 | -0.48% | 3.24 | 0.88% |
| 2026-02-05 | 8.26 | 8.40 | 8.22 | 8.39 | +1.70% | 3.95 | 1.08% |
| 2026-02-04 | 8.13 | 8.26 | 8.10 | 8.25 | +1.73% | 2.85 | 0.79% |
| 2026-02-03 | 8.15 | 8.19 | 8.06 | 8.11 | -0.49% | 2.89 | 0.81% |
| 2026-02-02 | 8.26 | 8.31 | 8.12 | 8.15 | -0.97% | 4.02 | 1.11% |
| 2026-01-30 | 8.25 | 8.31 | 8.15 | 8.23 | -0.12% | 3.39 | 0.94% |
| 2026-01-29 | 8.07 | 8.30 | 8.06 | 8.24 | +1.73% | 6.04 | 1.67% |
| 2026-01-28 | 8.03 | 8.13 | 7.95 | 8.10 | +0.87% | 3.77 | 1.06% |
| 2026-01-27 | 8.04 | 8.08 | 8.00 | 8.03 | -0.12% | 2.68 | 0.76% |
| 2026-01-26 | 8.05 | 8.09 | 8.00 | 8.04 | -0.25% | 2.48 | 0.70% |
| 2026-01-23 | 8.08 | 8.10 | 8.00 | 8.06 | -0.25% | 2.29 | 0.65% |
| 2026-01-22 | 8.02 | 8.09 | 8.00 | 8.08 | +0.75% | 1.82 | 0.51% |
| 2026-01-21 | 8.03 | 8.07 | 8.00 | 8.02 | -0.25% | 1.99 | 0.56% |
| 2026-01-20 | 7.95 | 8.06 | 7.93 | 8.04 | +1.13% | 3.15 | 0.90% |