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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.07 | 8.33 | 8.06 | 8.31 | +2.97% | 5.25 | 1.45% |
| 2025-12-17 | 8.10 | 8.12 | 8.00 | 8.07 | -0.37% | 2.75 | 0.78% |
| 2025-12-16 | 8.14 | 8.15 | 8.06 | 8.10 | -0.49% | 1.67 | 0.47% |
| 2025-12-15 | 8.10 | 8.16 | 8.07 | 8.14 | +0.37% | 1.77 | 0.49% |
| 2025-12-12 | 8.11 | 8.12 | 8.07 | 8.11 | +0.12% | 2.48 | 0.70% |
| 2025-12-11 | 8.11 | 8.13 | 8.06 | 8.10 | +0.25% | 1.73 | 0.49% |
| 2025-12-10 | 8.15 | 8.22 | 8.04 | 8.08 | -0.86% | 3.38 | 0.95% |
| 2025-12-09 | 8.15 | 8.23 | 8.14 | 8.15 | +0.12% | 2.47 | 0.68% |
| 2025-12-08 | 8.19 | 8.21 | 8.13 | 8.14 | -0.61% | 2.61 | 0.73% |
| 2025-12-05 | 8.25 | 8.27 | 8.14 | 8.19 | -0.61% | 3.38 | 0.94% |
| 2025-12-04 | 8.29 | 8.31 | 8.23 | 8.24 | -0.60% | 2.03 | 0.56% |
| 2025-12-03 | 8.29 | 8.43 | 8.28 | 8.29 | -0.24% | 3.53 | 0.96% |
| 2025-12-02 | 8.32 | 8.36 | 8.27 | 8.31 | -0.36% | 1.98 | 0.54% |
| 2025-12-01 | 8.19 | 8.35 | 8.17 | 8.34 | +1.71% | 3.55 | 0.97% |
| 2025-11-28 | 8.27 | 8.28 | 8.18 | 8.20 | -0.85% | 1.97 | 0.54% |
| 2025-11-27 | 8.28 | 8.32 | 8.23 | 8.27 | -0.36% | 1.79 | 0.49% |
| 2025-11-26 | 8.23 | 8.35 | 8.22 | 8.30 | +0.97% | 4.06 | 1.11% |
| 2025-11-25 | 8.14 | 8.24 | 8.12 | 8.22 | +0.98% | 2.24 | 0.62% |
| 2025-11-24 | 8.12 | 8.22 | 8.07 | 8.14 | +0.25% | 3.25 | 0.91% |
| 2025-11-21 | 8.23 | 8.29 | 8.11 | 8.12 | -1.46% | 3.08 | 0.85% |