苏州龙杰(603332) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-06-17 | 16.81 | 16.88 | 16.57 | 16.60 | -0.18 | -1.07 | 16,074 | 2,680 | 1.85 | 5.41 |
| 2021-06-16 | 16.82 | 17.00 | 16.73 | 16.78 | -0.03 | -0.18 | 16,133 | 2,716 | 1.61 | 5.43 |
| 2021-06-15 | 17.37 | 17.49 | 16.76 | 16.81 | -0.68 | -3.89 | 26,992 | 4,565 | 4.17 | 9.08 |
| 2021-06-11 | 17.40 | 17.74 | 17.16 | 17.49 | 0.05 | 0.29 | 37,352 | 6,536 | 3.33 | 12.56 |
| 2021-06-10 | 17.98 | 17.98 | 17.33 | 17.59 | -0.53 | -2.92 | 63,987 | 11,249 | 3.59 | 21.52 |
| 2021-06-09 | 16.83 | 18.52 | 16.73 | 18.12 | 1.28 | 7.60 | 84,259 | 15,084 | 10.63 | 28.34 |
| 2021-06-08 | 16.90 | 17.05 | 16.75 | 16.84 | -0.16 | -0.94 | 16,969 | 2,860 | 1.76 | 5.71 |
| 2021-06-07 | 17.11 | 17.20 | 16.77 | 17.00 | -0.02 | -0.12 | 17,705 | 3,002 | 2.53 | 5.95 |
| 2021-06-04 | 16.90 | 17.14 | 16.83 | 17.02 | 0.01 | 0.06 | 15,203 | 2,579 | 1.82 | 5.11 |
| 2021-06-03 | 16.88 | 17.25 | 16.74 | 17.01 | 0.17 | 1.01 | 20,749 | 3,527 | 3.03 | 6.98 |
| 2021-06-02 | 17.00 | 17.20 | 16.71 | 16.84 | -0.17 | -1.00 | 21,885 | 3,703 | 2.88 | 7.36 |
| 2021-06-01 | 16.57 | 17.25 | 16.46 | 17.01 | 0.47 | 2.84 | 26,353 | 4,466 | 4.78 | 8.86 |
| 2021-05-31 | 16.39 | 16.64 | 16.19 | 16.54 | 0.23 | 1.41 | 13,488 | 2,219 | 2.76 | 4.54 |
| 2021-05-28 | 16.62 | 16.66 | 16.29 | 16.31 | -0.25 | -1.51 | 15,740 | 2,592 | 2.23 | 5.29 |
| 2021-05-27 | 16.34 | 16.64 | 16.34 | 16.56 | 0.18 | 1.10 | 20,377 | 3,362 | 1.83 | 6.85 |
| 2021-05-26 | 16.25 | 16.45 | 16.17 | 16.38 | 0.15 | 0.92 | 16,496 | 2,699 | 1.73 | 5.55 |
| 2021-05-25 | 16.18 | 16.30 | 16.05 | 16.23 | 0.01 | 0.06 | 12,901 | 2,086 | 1.54 | 4.34 |
| 2021-05-24 | 16.01 | 16.29 | 15.88 | 16.22 | 0.20 | 1.25 | 14,498 | 2,329 | 2.56 | 4.88 |
| 2021-05-21 | 15.89 | 16.38 | 15.89 | 16.02 | 0.15 | 0.95 | 19,335 | 3,123 | 3.09 | 6.50 |
| 2021-05-20 | 16.17 | 16.17 | 15.77 | 15.87 | -0.30 | -1.86 | 14,795 | 2,353 | 2.47 | 4.98 |
| 2021-05-19 | 16.39 | 16.41 | 16.13 | 16.17 | -0.21 | -1.28 | 14,713 | 2,386 | 1.71 | 4.95 |
| 2021-05-18 | 16.34 | 16.45 | 16.21 | 16.38 | -0.01 | -0.06 | 10,559 | 1,728 | 1.46 | 3.55 |
| 2021-05-17 | 16.92 | 16.93 | 16.35 | 16.39 | -0.57 | -3.36 | 23,622 | 3,898 | 3.42 | 7.94 |
| 2021-05-14 | 16.68 | 17.25 | 16.60 | 16.96 | 0.30 | 1.80 | 18,033 | 3,057 | 3.90 | 6.06 |
| 2021-05-13 | 16.92 | 17.09 | 16.58 | 16.66 | -0.26 | -1.54 | 16,321 | 2,749 | 3.01 | 5.49 |
| 2021-05-12 | 17.05 | 17.06 | 16.90 | 16.92 | -0.14 | -0.82 | 9,237 | 1,569 | 0.94 | 3.11 |
| 2021-05-11 | 16.90 | 17.08 | 16.79 | 17.06 | 0.02 | 0.12 | 11,106 | 1,883 | 1.70 | 3.74 |
| 2021-05-10 | 16.76 | 17.05 | 16.68 | 17.04 | 0.27 | 1.61 | 13,500 | 2,277 | 2.21 | 4.54 |
| 2021-05-07 | 16.87 | 16.96 | 16.46 | 16.77 | 0.00 | 0.00 | 15,201 | 2,543 | 2.98 | 5.11 |
| 2021-05-06 | 16.46 | 17.14 | 16.41 | 16.77 | 0.37 | 2.26 | 16,501 | 2,774 | 4.45 | 5.55 |
| 2021-04-30 | 17.10 | 17.39 | 16.37 | 16.40 | -0.65 | -3.81 | 19,574 | 3,298 | 5.98 | 6.58 |
| 2021-04-29 | 17.08 | 17.50 | 16.75 | 17.05 | -0.05 | -0.29 | 15,928 | 2,725 | 4.39 | 5.36 |
| 2021-04-28 | 17.05 | 17.29 | 17.00 | 17.10 | 0.06 | 0.35 | 12,653 | 2,168 | 1.70 | 4.26 |
| 2021-04-27 | 17.75 | 17.75 | 16.88 | 17.04 | -0.81 | -4.54 | 25,541 | 4,393 | 4.87 | 8.59 |
| 2021-04-26 | 17.62 | 18.08 | 17.26 | 17.85 | 0.23 | 1.31 | 19,525 | 3,470 | 4.65 | 6.57 |
| 2021-04-23 | 18.21 | 18.21 | 17.55 | 17.62 | -0.58 | -3.19 | 20,635 | 3,670 | 3.63 | 6.94 |
| 2021-04-22 | 18.08 | 18.38 | 17.93 | 18.20 | 0.06 | 0.33 | 14,970 | 2,715 | 2.48 | 5.03 |
| 2021-04-21 | 18.35 | 18.38 | 18.02 | 18.14 | -0.21 | -1.14 | 15,624 | 2,840 | 1.96 | 5.25 |
| 2021-04-20 | 18.59 | 18.97 | 18.30 | 18.35 | -0.23 | -1.24 | 26,056 | 4,847 | 3.61 | 8.76 |
| 2021-04-19 | 18.65 | 18.82 | 18.46 | 18.58 | -0.06 | -0.32 | 23,456 | 4,372 | 1.93 | 7.89 |
| 2021-04-16 | 18.10 | 18.98 | 18.10 | 18.64 | 0.55 | 3.04 | 32,624 | 6,060 | 4.86 | 10.97 |
| 2021-04-15 | 18.33 | 18.68 | 18.06 | 18.09 | -0.25 | -1.36 | 23,937 | 4,378 | 3.38 | 8.05 |
| 2021-04-14 | 17.80 | 18.43 | 17.74 | 18.34 | 0.54 | 3.03 | 23,403 | 4,263 | 3.88 | 7.87 |
| 2021-04-13 | 18.21 | 18.38 | 17.73 | 17.80 | -0.56 | -3.05 | 26,779 | 4,800 | 3.54 | 9.01 |
| 2021-04-12 | 18.63 | 18.95 | 18.25 | 18.36 | -0.21 | -1.13 | 23,254 | 4,301 | 3.77 | 7.82 |
| 2021-04-09 | 18.00 | 18.80 | 17.90 | 18.57 | 0.25 | 1.36 | 34,933 | 6,446 | 4.91 | 11.75 |
| 2021-04-08 | 18.46 | 18.96 | 18.21 | 18.32 | -0.09 | -0.49 | 37,219 | 6,911 | 4.07 | 12.52 |
| 2021-04-07 | 18.05 | 18.74 | 17.97 | 18.41 | 0.29 | 1.60 | 34,275 | 6,283 | 4.25 | 11.53 |
| 2021-04-06 | 17.78 | 18.50 | 17.77 | 18.12 | 0.02 | 0.11 | 23,300 | 4,224 | 4.03 | 7.84 |
| 2021-04-02 | 18.50 | 18.58 | 17.89 | 18.10 | -0.52 | -2.79 | 48,262 | 8,746 | 3.71 | 16.23 |
| 2021-04-01 | 17.58 | 18.82 | 17.50 | 18.62 | 0.87 | 4.90 | 62,929 | 11,589 | 7.44 | 21.16 |
