苏州高新

600736
🏛️ 中国 →
5.83
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 5.55 5.59 5.51 5.58 1,328.8K
09:35 5.59 5.61 5.58 5.60 1,019.6K
09:40 5.61 5.62 5.59 5.61 723.4K
09:45 5.62 5.67 5.61 5.66 1,602.6K
09:50 5.67 5.74 5.66 5.74 2,939.4K
09:55 5.75 5.80 5.75 5.79 3,550.5K
10:00 5.78 5.89 5.77 5.89 3,673.1K
10:05 5.88 5.88 5.81 5.83 2,403.5K
10:10 5.82 5.89 5.80 5.87 3,695.0K
10:15 5.87 5.87 5.84 5.85 1,264.9K
10:20 5.84 5.84 5.82 5.83 763.5K
10:25 5.83 5.83 5.79 5.81 1,053.8K
10:30 5.81 5.81 5.78 5.79 392.2K
10:35 5.80 5.80 5.79 5.80 334.4K
10:40 5.79 5.80 5.79 5.80 200.4K
10:45 5.80 5.82 5.79 5.82 640.7K
10:50 5.82 5.84 5.81 5.82 807.7K
10:55 5.82 5.83 5.81 5.82 401.6K
11:00 5.83 5.83 5.82 5.83 431.4K
11:05 5.83 5.83 5.80 5.81 581.9K
11:10 5.81 5.82 5.80 5.81 371.9K
11:15 5.82 5.82 5.80 5.81 97.2K
11:20 5.81 5.83 5.81 5.82 469.1K
11:25 5.82 5.83 5.81 5.82 278.6K
13:00 5.82 5.84 5.81 5.81 637.7K
13:05 5.81 5.81 5.80 5.81 248.9K
13:10 5.80 5.81 5.79 5.79 370.6K
13:15 5.79 5.81 5.79 5.81 279.4K
13:20 5.81 5.81 5.79 5.81 394.2K
13:25 5.81 5.81 5.79 5.80 437.4K
13:30 5.80 5.81 5.80 5.81 209.8K
13:35 5.81 5.81 5.80 5.80 209.9K
13:40 5.80 5.81 5.79 5.81 422.5K
13:45 5.81 5.83 5.81 5.82 366.1K
13:50 5.82 5.83 5.82 5.83 192.5K
13:55 5.83 5.83 5.82 5.83 542.0K
14:00 5.83 5.84 5.82 5.83 782.4K
14:05 5.83 5.84 5.83 5.83 615.9K
14:10 5.83 5.83 5.82 5.82 568.8K
14:15 5.83 5.83 5.81 5.82 163.6K
14:20 5.81 5.82 5.81 5.81 173.5K
14:25 5.82 5.83 5.81 5.81 741.2K
14:30 5.82 5.84 5.81 5.84 1,080.2K
14:35 5.84 5.86 5.83 5.84 1,498.8K
14:40 5.84 5.85 5.83 5.84 1,140.7K
14:45 5.83 5.84 5.82 5.83 1,623.4K
14:50 5.83 5.84 5.82 5.84 821.3K
14:55 5.83 5.83 5.82 5.83 625.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 5.66 5.98 5.63 5.83 43.3M
2025-09-25 5.79 5.84 5.69 5.69 25.7M
2025-09-24 5.55 5.89 5.51 5.83 43.5M
2025-09-23 5.68 5.69 5.39 5.56 27.8M
2025-09-22 5.77 5.77 5.66 5.69 14.2M
2025-09-19 5.78 5.82 5.66 5.79 21.7M
2025-09-18 5.93 5.93 5.71 5.75 33.9M
2025-09-17 5.91 5.95 5.83 5.92 28.7M
2025-09-16 5.75 5.96 5.74 5.90 38.2M
2025-09-15 5.81 5.81 5.66 5.77 27.6M
2025-09-12 5.65 5.89 5.64 5.79 47.0M
2025-09-11 5.54 5.61 5.49 5.61 14.0M
2025-09-10 5.56 5.58 5.52 5.55 8.7M
2025-09-09 5.57 5.63 5.54 5.56 14.4M
2025-09-08 5.53 5.59 5.52 5.57 15.0M
2025-09-05 5.52 5.54 5.45 5.53 17.3M
2025-09-04 5.49 5.54 5.45 5.51 14.8M
2025-09-03 5.57 5.58 5.45 5.47 17.1M
2025-09-02 5.61 5.62 5.52 5.57 16.4M
2025-09-01 5.62 5.66 5.56 5.61 14.7M
2025-08-29 5.75 5.75 5.62 5.63 15.4M
2025-08-28 5.63 5.72 5.57 5.69 23.2M
2025-08-27 5.82 5.83 5.63 5.66 21.3M
2025-08-26 5.82 5.84 5.78 5.79 18.0M
2025-08-25 5.83 5.89 5.79 5.85 28.2M
2025-08-22 5.84 5.90 5.76 5.81 23.3M
2025-08-21 5.81 5.84 5.75 5.77 22.0M
2025-08-20 5.79 5.84 5.74 5.83 28.5M
2025-08-19 5.74 5.76 5.68 5.72 20.6M
2025-08-18 5.64 5.82 5.61 5.76 31.5M
2025-08-15 5.59 5.65 5.57 5.64 13.6M
2025-08-14 5.68 5.71 5.57 5.58 15.6M
2025-08-13 5.71 5.71 5.63 5.66 15.0M
2025-08-12 5.62 5.72 5.61 5.69 20.5M
2025-08-11 5.59 5.65 5.58 5.63 17.9M
2025-08-08 5.57 5.60 5.54 5.58 12.8M
2025-08-07 5.53 5.65 5.51 5.56 19.9M
2025-08-06 5.47 5.56 5.44 5.52 12.1M
2025-08-05 5.45 5.50 5.45 5.48 8.4M
2025-08-04 5.41 5.46 5.41 5.45 10.0M
2025-08-01 5.43 5.48 5.43 5.47 8.8M
2025-07-31 5.53 5.55 5.41 5.44 16.0M
2025-07-30 5.55 5.60 5.53 5.53 14.4M
2025-07-29 5.58 5.59 5.52 5.57 13.5M
2025-07-28 5.58 5.59 5.53 5.58 12.1M
2025-07-25 5.57 5.59 5.54 5.58 17.1M
2025-07-24 5.51 5.59 5.50 5.56 16.4M
2025-07-23 5.59 5.60 5.51 5.51 16.4M
2025-07-22 5.56 5.57 5.48 5.57 16.0M
2025-07-21 5.50 5.55 5.49 5.55 14.2M
2025-07-18 5.54 5.54 5.47 5.49 11.2M
2025-07-17 5.55 5.56 5.48 5.52 14.5M
2025-07-16 5.53 5.64 5.49 5.54 23.7M
2025-07-15 5.47 5.52 5.38 5.52 17.8M
2025-07-14 5.50 5.53 5.45 5.48 13.2M
2025-07-11 5.53 5.58 5.49 5.51 19.4M
2025-07-10 5.42 5.54 5.42 5.52 19.8M
2025-07-09 5.43 5.47 5.42 5.43 11.8M
2025-07-08 5.40 5.45 5.39 5.45 15.2M
2025-07-07 5.33 5.41 5.32 5.39 14.1M
2025-07-04 5.37 5.37 5.32 5.32 8.5M
2025-07-03 5.36 5.38 5.34 5.36 8.6M
2025-07-02 5.35 5.37 5.32 5.35 8.8M
2025-07-01 5.36 5.37 5.31 5.35 7.9M
2025-06-30 5.33 5.37 5.30 5.35 12.4M
2025-06-27 5.32 5.36 5.29 5.31 10.4M
2025-06-26 5.31 5.34 5.28 5.31 9.2M
2025-06-25 5.28 5.33 5.24 5.32 12.6M
2025-06-24 5.17 5.26 5.16 5.26 8.0M
2025-06-23 5.11 5.18 5.07 5.17 6.5M
2025-06-20 5.15 5.17 5.12 5.12 5.5M
2025-06-19 5.25 5.25 5.13 5.14 9.5M
2025-06-18 5.30 5.31 5.23 5.25 8.1M
2025-06-17 5.31 5.33 5.29 5.31 6.1M
2025-06-16 5.25 5.35 5.25 5.31 7.6M
2025-06-13 5.33 5.35 5.26 5.27 10.9M
2025-06-12 5.39 5.39 5.33 5.36 9.5M
2025-06-11 5.37 5.43 5.37 5.40 8.4M
2025-06-10 5.47 5.48 5.34 5.38 14.0M
2025-06-09 5.43 5.46 5.42 5.46 9.9M
2025-06-06 5.45 5.48 5.42 5.44 8.5M
2025-06-05 5.46 5.47 5.42 5.44 9.5M
2025-06-04 5.38 5.53 5.36 5.44 14.9M
2025-06-03 5.35 5.40 5.34 5.37 5.7M
2025-05-30 5.42 5.42 5.36 5.37 7.1M
2025-05-29 5.39 5.44 5.35 5.43 8.6M
2025-05-28 5.40 5.42 5.34 5.37 7.7M
2025-05-27 5.38 5.43 5.36 5.42 8.5M
2025-05-26 5.35 5.40 5.35 5.38 8.2M
2025-05-23 5.45 5.45 5.36 5.37 9.9M
2025-05-22 5.52 5.52 5.42 5.43 11.4M
2025-05-21 5.55 5.56 5.50 5.51 9.4M
2025-05-20 5.54 5.57 5.50 5.55 11.2M
2025-05-19 5.47 5.60 5.47 5.55 15.3M
2025-05-16 5.51 5.51 5.44 5.48 10.0M
2025-05-15 5.55 5.60 5.47 5.49 14.7M
2025-05-14 5.49 5.55 5.47 5.53 13.8M
2025-05-13 5.55 5.56 5.47 5.49 13.6M
2025-05-12 5.48 5.50 5.34 5.50 18.9M
2025-05-09 5.62 5.62 5.45 5.46 20.5M
2025-05-08 5.49 5.64 5.43 5.62 23.5M
2025-05-07 5.46 5.60 5.44 5.47 17.0M
2025-05-06 5.30 5.41 5.30 5.41 13.4M
2025-04-30 5.30 5.36 5.28 5.29 12.1M
2025-04-29 5.25 5.31 5.24 5.28 16.8M
2025-04-28 5.35 5.38 5.17 5.20 26.4M
2025-04-25 5.52 5.70 5.52 5.54 22.6M
2025-04-24 5.52 5.63 5.50 5.54 15.8M
2025-04-23 5.63 5.66 5.51 5.54 21.9M
2025-04-22 5.54 5.71 5.45 5.64 30.8M
2025-04-21 5.41 5.58 5.37 5.57 24.8M
2025-04-18 5.38 5.44 5.34 5.44 13.4M
2025-04-17 5.26 5.47 5.25 5.41 15.8M
2025-04-16 5.35 5.41 5.21 5.30 11.9M
2025-04-15 5.40 5.42 5.33 5.38 8.8M
2025-04-14 5.41 5.44 5.36 5.39 14.3M
2025-04-11 5.25 5.37 5.23 5.35 13.8M
2025-04-10 5.23 5.38 5.21 5.30 20.4M
2025-04-09 4.96 5.27 4.82 5.20 22.7M
2025-04-08 5.03 5.13 4.91 5.05 20.5M
2025-04-07 5.31 5.35 5.09 5.09 20.4M
2025-04-03 5.57 5.72 5.56 5.65 7.3M
2025-04-02 5.67 5.69 5.64 5.66 6.2M
2025-04-01 5.67 5.73 5.65 5.67 10.2M
2025-03-31 5.75 5.75 5.61 5.68 13.4M
2025-03-28 5.85 5.87 5.76 5.79 12.0M
2025-03-27 5.90 5.97 5.86 5.87 11.1M
2025-03-26 5.86 5.91 5.85 5.88 7.8M
2025-03-25 5.88 5.92 5.79 5.85 10.5M
2025-03-24 6.05 6.07 5.80 5.88 21.2M
2025-03-21 6.05 6.15 5.91 6.08 28.9M
2025-03-20 6.06 6.10 6.03 6.03 16.7M
2025-03-19 6.10 6.13 6.06 6.07 23.8M
2025-03-18 6.12 6.41 6.07 6.17 42.1M
2025-03-17 6.09 6.20 6.06 6.14 30.2M
2025-03-14 6.03 6.08 5.98 6.08 26.0M
2025-03-13 6.14 6.14 5.94 6.04 37.8M
2025-03-12 6.10 6.24 6.10 6.19 49.6M
2025-03-11 6.28 6.54 6.11 6.17 89.9M
2025-03-10 6.08 6.10 5.93 5.95 21.1M
2025-03-07 6.05 6.16 5.93 6.09 44.5M
2025-03-06 5.88 6.20 5.83 6.12 52.0M
2025-03-05 5.92 5.93 5.74 5.83 20.8M
2025-03-04 5.86 5.98 5.85 5.90 17.0M
2025-03-03 5.90 5.98 5.83 5.87 21.9M
2025-02-28 6.02 6.04 5.84 5.87 27.7M
2025-02-27 6.06 6.12 5.97 6.05 32.3M
2025-02-26 6.11 6.18 6.04 6.10 40.0M
2025-02-25 6.00 6.31 5.90 6.13 63.8M
2025-02-24 5.78 6.05 5.74 6.01 58.1M
2025-02-21 5.59 5.72 5.51 5.72 26.1M
2025-02-20 5.56 5.60 5.49 5.58 18.2M
2025-02-19 5.53 5.58 5.48 5.56 18.5M
2025-02-18 5.72 5.72 5.49 5.51 26.7M
2025-02-17 5.69 5.83 5.67 5.73 27.3M
2025-02-14 5.70 5.83 5.63 5.70 29.5M
2025-02-13 5.82 5.86 5.73 5.74 28.9M
2025-02-12 5.73 5.79 5.68 5.79 30.2M
2025-02-11 5.59 5.94 5.45 5.77 49.3M
2025-02-10 5.47 5.58 5.46 5.57 27.1M
2025-02-07 5.39 5.53 5.35 5.46 33.1M
2025-02-06 5.26 5.41 5.20 5.39 29.0M
2025-02-05 5.22 5.29 5.16 5.28 18.2M
2025-01-27 5.25 5.32 5.16 5.17 16.7M
2025-01-24 5.23 5.28 5.19 5.24 17.4M
2025-01-23 5.25 5.36 5.23 5.25 23.1M
2025-01-22 5.31 5.31 5.18 5.20 18.3M
2025-01-21 5.36 5.43 5.25 5.32 27.6M
2025-01-20 5.33 5.39 5.22 5.32 21.8M
2025-01-17 5.24 5.32 5.18 5.27 18.0M
2025-01-16 5.28 5.38 5.22 5.27 19.0M
2025-01-15 5.28 5.33 5.23 5.27 18.2M
2025-01-14 5.09 5.31 5.09 5.29 28.3M
2025-01-13 5.00 5.12 4.93 5.10 16.5M
2025-01-10 5.28 5.31 5.09 5.10 21.4M
2025-01-09 5.24 5.33 5.22 5.28 19.4M
2025-01-08 5.38 5.38 5.13 5.28 26.3M
2025-01-07 5.30 5.40 5.24 5.39 26.2M
2025-01-06 5.45 5.45 5.20 5.30 30.1M
2025-01-03 5.94 5.97 5.43 5.46 46.4M
2025-01-02 6.11 6.26 5.84 5.97 45.0M