苏州高新(600736)股票信息
| 股票代码 | 600736 |
| 股票名称 | 苏州高新 |
| 最新价/元 | 4.63 |
| 涨跌额/元 | 0.00 |
| 涨跌幅/% | 0.00 |
| 买入/元 | 4.62 |
| 卖出/元 | 4.63 |
| 昨收/元 | 4.63 |
| 今开/元 | 4.62 |
| 最高/元 | 4.69 |
| 最低/元 | 4.56 |
| 成交量/手 | 198965.40 |
| 成交额/万 | 9219.15 |
| 股净值/元 | 51.44 |
| 市净率 | 0.72 |
| 总市值/万 | 533048.62 |
| 流通值/万 | 533048.62 |
| 换手率/% | 1.73 |
| 入市日期 | 1996-08-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
苏州高新(600736)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 4.62 | 4.63 | 0.00 | 0.00 | 198965.40 | 9219.15 | 1.73 |
| 2024-10-10 | 4.62 | 4.63 | 0.01 | 0.22 | 301964.59 | 14027.48 | 2.62 |
| 2024-10-09 | 5.02 | 4.62 | -0.51 | -9.94 | 418648.86 | 20068.84 | 3.64 |
| 2024-10-08 | 5.48 | 5.13 | 0.13 | 2.60 | 725123.15 | 37627.33 | 6.30 |
| 2024-09-30 | 4.95 | 5.00 | 0.37 | 7.99 | 604429.32 | 29730.81 | 5.25 |
| 2024-09-27 | 4.66 | 4.63 | 0.10 | 2.21 | 222155.01 | 10210.41 | 1.93 |
| 2024-09-26 | 4.27 | 4.53 | 0.24 | 5.59 | 300283.65 | 13301.28 | 2.61 |
| 2024-09-25 | 4.23 | 4.29 | 0.08 | 1.90 | 226618.20 | 9877.62 | 1.97 |
| 2024-09-24 | 4.17 | 4.21 | 0.08 | 1.94 | 117744.20 | 4921.33 | 1.02 |
| 2024-09-23 | 4.11 | 4.13 | 0.01 | 0.24 | 66888.25 | 2759.13 | 0.58 |
| 2024-09-20 | 4.10 | 4.12 | 0.03 | 0.73 | 103441.00 | 4249.11 | 0.90 |
| 2024-09-19 | 4.04 | 4.09 | 0.06 | 1.49 | 100493.27 | 4103.86 | 0.87 |
| 2024-09-18 | 4.00 | 4.03 | 0.03 | 0.75 | 81156.27 | 3240.19 | 0.70 |
| 2024-09-13 | 3.98 | 4.00 | 0.01 | 0.25 | 56679.00 | 2276.06 | 0.49 |
| 2024-09-12 | 3.94 | 3.99 | 0.04 | 1.01 | 69344.38 | 2767.01 | 0.60 |
| 2024-09-11 | 3.96 | 3.95 | -0.02 | -0.50 | 40379.00 | 1591.82 | 0.35 |
| 2024-09-10 | 4.02 | 3.97 | -0.04 | -1.00 | 63096.57 | 2503.32 | 0.55 |
| 2024-09-09 | 3.99 | 4.01 | 0.02 | 0.50 | 45156.78 | 1804.61 | 0.39 |
| 2024-09-06 | 4.03 | 3.99 | -0.03 | -0.75 | 54806.58 | 2204.56 | 0.48 |
| 2024-09-05 | 4.00 | 4.02 | 0.04 | 1.01 | 59507.78 | 2391.66 | 0.52 |
| 2024-09-04 | 4.01 | 3.98 | -0.05 | -1.24 | 76003.60 | 3043.34 | 0.66 |
| 2024-09-03 | 4.02 | 4.03 | 0.00 | 0.00 | 61324.15 | 2473.50 | 0.53 |
| 2024-09-02 | 4.10 | 4.03 | -0.07 | -1.71 | 79570.00 | 3229.42 | 0.69 |
| 2024-08-30 | 4.01 | 4.10 | 0.10 | 2.50 | 157747.60 | 6495.86 | 1.37 |
| 2024-08-29 | 4.04 | 4.00 | -0.08 | -1.96 | 130893.97 | 5246.54 | 1.14 |
| 2024-08-28 | 4.09 | 4.08 | -0.01 | -0.24 | 48534.23 | 1985.68 | 0.42 |
| 2024-08-27 | 4.14 | 4.09 | -0.08 | -1.92 | 68852.47 | 2842.79 | 0.60 |
| 2024-08-26 | 4.05 | 4.17 | 0.10 | 2.46 | 123619.21 | 5127.95 | 1.07 |
| 2024-08-23 | 4.17 | 4.07 | -0.16 | -3.78 | 152750.60 | 6254.30 | 1.33 |
| 2024-08-22 | 4.33 | 4.23 | 0.08 | 1.93 | 233362.32 | 9932.66 | 2.03 |
| 2024-08-21 | 4.15 | 4.15 | -0.01 | -0.24 | 47846.00 | 1982.10 | 0.42 |
| 2024-08-20 | 4.22 | 4.16 | -0.07 | -1.66 | 61692.86 | 2570.69 | 0.54 |
| 2024-08-19 | 4.22 | 4.23 | -0.02 | -0.47 | 49718.00 | 2106.52 | 0.43 |
| 2024-08-16 | 4.30 | 4.25 | -0.06 | -1.39 | 58537.27 | 2496.00 | 0.51 |
| 2024-08-15 | 4.25 | 4.31 | 0.05 | 1.17 | 66922.29 | 2864.35 | 0.58 |
| 2024-08-14 | 4.29 | 4.26 | -0.06 | -1.39 | 47935.00 | 2057.87 | 0.42 |
| 2024-08-13 | 4.31 | 4.32 | 0.02 | 0.47 | 69557.87 | 2995.56 | 0.60 |
| 2024-08-12 | 4.38 | 4.30 | -0.07 | -1.60 | 72579.00 | 3140.85 | 0.63 |
| 2024-08-09 | 4.33 | 4.37 | 0.02 | 0.46 | 126547.19 | 5566.79 | 1.10 |
| 2024-08-08 | 4.32 | 4.35 | 0.05 | 1.16 | 97771.81 | 4244.33 | 0.85 |
| 2024-08-07 | 4.29 | 4.30 | -0.01 | -0.23 | 72740.01 | 3124.41 | 0.63 |
| 2024-08-06 | 4.26 | 4.31 | 0.07 | 1.65 | 105051.29 | 4494.63 | 0.91 |
| 2024-08-05 | 4.36 | 4.24 | -0.08 | -1.85 | 153972.87 | 6665.44 | 1.34 |
| 2024-08-02 | 4.25 | 4.32 | 0.06 | 1.41 | 213480.21 | 9295.42 | 1.85 |
| 2024-08-01 | 4.24 | 4.26 | 0.01 | 0.24 | 71261.22 | 3020.87 | 0.62 |
| 2024-07-31 | 4.15 | 4.25 | 0.11 | 2.66 | 70063.45 | 2950.76 | 0.61 |
| 2024-07-30 | 4.07 | 4.14 | 0.06 | 1.47 | 69211.99 | 2846.36 | 0.60 |
| 2024-07-29 | 4.06 | 4.08 | 0.01 | 0.25 | 44260.65 | 1802.39 | 0.38 |
| 2024-07-26 | 4.03 | 4.07 | 0.05 | 1.24 | 47619.64 | 1933.97 | 0.41 |
| 2024-07-25 | 4.01 | 4.02 | 0.01 | 0.25 | 36345.01 | 1462.05 | 0.32 |
| 2024-07-24 | 4.06 | 4.01 | -0.04 | -0.99 | 68984.36 | 2784.21 | 0.60 |
| 2024-07-23 | 4.07 | 4.05 | -0.01 | -0.25 | 69473.69 | 2833.43 | 0.60 |
| 2024-07-22 | 4.08 | 4.06 | -0.03 | -0.73 | 52186.69 | 2120.87 | 0.45 |
| 2024-07-19 | 4.16 | 4.09 | -0.05 | -1.21 | 72042.28 | 2939.11 | 0.63 |
| 2024-07-18 | 4.11 | 4.14 | 0.02 | 0.49 | 50004.00 | 2050.84 | 0.43 |
| 2024-07-17 | 4.11 | 4.12 | 0.01 | 0.24 | 64779.29 | 2684.24 | 0.56 |
| 2024-07-16 | 4.11 | 4.11 | -0.01 | -0.24 | 54228.46 | 2229.50 | 0.47 |
| 2024-07-15 | 4.21 | 4.12 | -0.06 | -1.44 | 51821.00 | 2147.30 | 0.45 |
| 2024-07-12 | 4.13 | 4.18 | 0.06 | 1.46 | 86974.00 | 3661.48 | 0.76 |
| 2024-07-11 | 4.08 | 4.15 | 0.11 | 2.72 | 61299.48 | 2526.23 | 0.53 |
| 2024-07-10 | 4.09 | 4.04 | -0.07 | -1.70 | 41606.00 | 1691.26 | 0.36 |
| 2024-07-09 | 4.06 | 4.11 | 0.04 | 0.98 | 68947.17 | 2801.18 | 0.60 |
| 2024-07-08 | 4.17 | 4.07 | -0.12 | -2.86 | 65570.84 | 2694.70 | 0.57 |
| 2024-07-05 | 4.20 | 4.19 | 0.00 | 0.00 | 48877.58 | 2051.09 | 0.42 |
| 2024-07-04 | 4.34 | 4.19 | -0.14 | -3.23 | 65457.00 | 2776.95 | 0.57 |
| 2024-07-03 | 4.32 | 4.33 | 0.03 | 0.70 | 73916.00 | 3212.82 | 0.64 |
| 2024-07-02 | 4.27 | 4.30 | 0.01 | 0.23 | 73540.76 | 3166.14 | 0.64 |
| 2024-07-01 | 4.18 | 4.29 | 0.13 | 3.13 | 77739.00 | 3302.72 | 0.68 |
| 2024-06-28 | 4.16 | 4.16 | 0.00 | 0.00 | 64411.00 | 2702.85 | 0.56 |
| 2024-06-27 | 4.20 | 4.16 | -0.05 | -1.19 | 69031.02 | 2895.88 | 0.60 |
| 2024-06-26 | 4.17 | 4.21 | 0.06 | 1.45 | 77422.12 | 3227.02 | 0.67 |
| 2024-06-25 | 4.08 | 4.15 | 0.07 | 1.72 | 81953.86 | 3389.15 | 0.71 |
| 2024-06-24 | 4.24 | 4.08 | -0.16 | -3.77 | 104206.00 | 4292.32 | 0.91 |
| 2024-06-21 | 4.26 | 4.24 | -0.02 | -0.47 | 52191.58 | 2229.59 | 0.45 |
| 2024-06-20 | 4.36 | 4.26 | -0.09 | -2.07 | 94779.37 | 4055.13 | 0.82 |
| 2024-06-19 | 4.38 | 4.35 | -0.03 | -0.69 | 58470.01 | 2552.89 | 0.51 |
| 2024-06-18 | 4.36 | 4.38 | 0.03 | 0.69 | 61880.02 | 2705.84 | 0.54 |
| 2024-06-17 | 4.39 | 4.35 | -0.07 | -1.58 | 73413.00 | 3200.43 | 0.64 |
| 2024-06-14 | 4.41 | 4.42 | 0.02 | 0.46 | 95696.20 | 4211.39 | 0.83 |
| 2024-06-13 | 4.48 | 4.40 | -0.05 | -1.12 | 79089.00 | 3489.71 | 0.69 |
| 2024-06-12 | 4.36 | 4.45 | 0.08 | 1.83 | 94599.08 | 4179.70 | 0.82 |
| 2024-06-11 | 4.44 | 4.37 | -0.07 | -1.58 | 110399.00 | 4842.74 | 0.96 |
| 2024-06-07 | 4.32 | 4.44 | 0.12 | 2.78 | 135027.00 | 5943.63 | 1.17 |
| 2024-06-06 | 4.44 | 4.32 | -0.12 | -2.70 | 145626.82 | 6325.69 | 1.26 |
| 2024-06-05 | 4.57 | 4.44 | -0.12 | -2.63 | 132780.00 | 5955.51 | 1.15 |
| 2024-06-04 | 4.56 | 4.56 | -0.04 | -0.87 | 204231.94 | 9288.90 | 1.77 |
| 2024-06-03 | 4.75 | 4.60 | 0.01 | 0.22 | 329084.85 | 15286.77 | 2.86 |
| 2024-05-31 | 4.60 | 4.59 | 0.00 | 0.00 | 92897.09 | 4275.67 | 0.81 |
| 2024-05-30 | 4.64 | 4.59 | -0.06 | -1.29 | 147829.00 | 6809.40 | 1.28 |
| 2024-05-29 | 4.64 | 4.65 | -0.01 | -0.22 | 110309.00 | 5160.99 | 0.96 |
| 2024-05-28 | 4.77 | 4.66 | -0.07 | -1.48 | 142105.63 | 6677.13 | 1.23 |
| 2024-05-27 | 4.72 | 4.73 | 0.02 | 0.43 | 136207.82 | 6378.46 | 1.18 |
| 2024-05-24 | 4.78 | 4.71 | -0.11 | -2.28 | 148916.22 | 7063.24 | 1.29 |
| 2024-05-23 | 4.89 | 4.82 | -0.12 | -2.43 | 260000.75 | 12575.75 | 2.26 |
| 2024-05-22 | 4.93 | 4.94 | 0.01 | 0.20 | 407645.72 | 20335.91 | 3.54 |
| 2024-05-21 | 4.93 | 4.93 | -0.03 | -0.61 | 212317.60 | 10483.59 | 1.84 |
| 2024-05-20 | 5.06 | 4.96 | -0.19 | -3.69 | 462134.21 | 23017.13 | 4.01 |
| 2024-05-17 | 4.96 | 5.15 | 0.28 | 5.75 | 574515.33 | 28690.85 | 4.99 |
| 2024-05-16 | 4.77 | 4.87 | 0.12 | 2.53 | 299923.74 | 14605.31 | 2.61 |
| 2024-05-15 | 4.75 | 4.75 | -0.01 | -0.21 | 150202.60 | 7169.45 | 1.30 |
日K线
周K线
月K线
