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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.14 | 8.33 | 8.13 | 8.24 | +1.23% | 3.58 | 0.99% |
| 2025-11-19 | 8.11 | 8.19 | 8.10 | 8.14 | +0.25% | 2.01 | 0.56% |
| 2025-11-18 | 8.14 | 8.17 | 8.07 | 8.12 | 0.00% | 2.36 | 0.66% |
| 2025-11-17 | 8.25 | 8.26 | 8.10 | 8.12 | -1.58% | 3.59 | 1.00% |
| 2025-11-14 | 8.25 | 8.32 | 8.23 | 8.25 | -0.12% | 3.02 | 0.81% |
| 2025-11-13 | 8.27 | 8.28 | 8.16 | 8.26 | -0.12% | 3.51 | 0.95% |
| 2025-11-12 | 8.26 | 8.32 | 8.22 | 8.27 | +0.12% | 2.91 | 0.78% |
| 2025-11-11 | 8.25 | 8.27 | 8.22 | 8.26 | +0.36% | 3.08 | 0.83% |
| 2025-11-10 | 8.15 | 8.25 | 8.13 | 8.23 | +1.32% | 2.63 | 0.71% |
| 2025-11-07 | 8.20 | 8.27 | 8.11 | 8.12 | -1.07% | 3.14 | 0.85% |
| 2025-11-06 | 8.17 | 8.24 | 8.10 | 8.21 | +0.48% | 3.66 | 0.99% |
| 2025-11-05 | 8.24 | 8.27 | 8.16 | 8.17 | -0.83% | 3.32 | 0.90% |
| 2025-11-04 | 8.12 | 8.27 | 8.10 | 8.24 | +1.44% | 4.84 | 1.31% |
| 2025-11-03 | 8.05 | 8.17 | 8.01 | 8.12 | +0.73% | 4.34 | 1.19% |
| 2025-10-31 | 8.10 | 8.12 | 7.96 | 8.06 | +1.72% | 6.16 | 1.70% |
| 2025-10-30 | 7.97 | 8.02 | 7.92 | 7.93 | -0.49% | 3.05 | 0.85% |
| 2025-10-29 | 8.06 | 8.08 | 7.92 | 7.97 | -1.33% | 3.76 | 1.05% |
| 2025-10-28 | 8.13 | 8.16 | 8.05 | 8.07 | -0.48% | 3.16 | 0.87% |
| 2025-10-27 | 8.18 | 8.25 | 8.10 | 8.11 | -1.07% | 4.63 | 1.26% |
| 2025-10-24 | 8.29 | 8.30 | 8.19 | 8.20 | -1.06% | 2.43 | 0.65% |