苏州银行
sz002966 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
9.28
涨跌幅
-0.96%
成交量
29,593,100 股
成交额
276,854,016 元
换手率
0.67%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 9.38 | 9.28 | 9.53 | 9.22 | -0.96% | 29,593,100 | 276,854,016 | 0.67 |
| 2026-10-13 | 9.55 | 9.37 | 9.59 | 9.32 | -1.99% | 34,166,700 | 321,575,424 | 0.78 |
| 2026-10-12 | 9.42 | 9.56 | 9.59 | 9.41 | +1.38% | 39,935,300 | 379,961,824 | 0.91 |
| 2026-10-09 | 9.40 | 9.43 | 9.62 | 9.37 | +0.32% | 51,831,400 | 492,067,264 | 1.18 |
| 2026-10-08 | 9.27 | 9.40 | 9.42 | 9.24 | +1.08% | 36,250,400 | 339,360,000 | 0.82 |
| 2026-09-30 | 9.23 | 9.30 | 9.38 | 9.20 | +0.76% | 23,339,600 | 217,361,872 | 0.53 |
| 2026-09-29 | 9.29 | 9.23 | 9.34 | 9.18 | -0.65% | 27,492,800 | 254,351,040 | 0.63 |
| 2026-09-28 | 9.18 | 9.29 | 9.31 | 9.17 | +0.98% | 31,118,400 | 288,215,872 | 0.71 |
| 2026-09-24 | 9.06 | 9.20 | 9.31 | 9.04 | +1.21% | 35,275,100 | 324,625,088 | 0.80 |
| 2026-09-23 | 9.08 | 9.09 | 9.15 | 9.05 | -0.22% | 19,883,200 | 180,832,128 | 0.45 |
| 2026-09-22 | 9.15 | 9.11 | 9.16 | 9.05 | -0.55% | 24,075,100 | 219,488,400 | 0.55 |
| 2026-09-21 | 9.04 | 9.16 | 9.20 | 8.96 | +1.10% | 27,230,500 | 248,793,536 | 0.62 |
| 2026-09-18 | 9.00 | 9.06 | 9.15 | 8.95 | +0.33% | 28,747,000 | 260,643,696 | 0.65 |
| 2026-09-17 | 9.05 | 9.03 | 9.12 | 8.96 | -0.22% | 23,837,200 | 215,239,120 | 0.54 |
| 2026-09-16 | 9.17 | 9.05 | 9.29 | 9.00 | -1.63% | 42,100,000 | 381,787,872 | 0.96 |
| 2026-09-15 | 9.35 | 9.20 | 9.36 | 9.12 | -1.60% | 31,878,400 | 293,594,336 | 0.73 |
| 2026-09-14 | 9.25 | 9.35 | 9.39 | 9.24 | +0.54% | 29,102,200 | 271,555,424 | 0.66 |
| 2026-09-11 | 9.30 | 9.30 | 9.43 | 9.16 | -0.43% | 47,913,800 | 444,709,888 | 1.09 |
| 2026-09-10 | 9.10 | 9.34 | 9.36 | 9.07 | +2.41% | 48,627,400 | 449,125,312 | 1.11 |
| 2026-09-09 | 9.10 | 9.12 | 9.24 | 9.05 | +0.22% | 23,268,200 | 213,290,976 | 0.53 |
| 2026-09-08 | 8.98 | 9.10 | 9.14 | 8.96 | +1.34% | 26,377,900 | 239,055,856 | 0.60 |
| 2026-09-07 | 9.13 | 8.98 | 9.18 | 8.94 | -2.39% | 53,858,300 | 486,127,328 | 1.23 |
| 2026-09-04 | 9.09 | 9.20 | 9.24 | 9.03 | +1.66% | 41,878,300 | 383,785,792 | 0.95 |
| 2026-09-03 | 9.01 | 9.05 | 9.28 | 8.96 | +0.11% | 48,049,900 | 439,465,056 | 1.09 |
| 2026-09-02 | 9.09 | 9.04 | 9.19 | 8.99 | -0.22% | 37,005,400 | 335,172,832 | 0.84 |
| 2026-09-01 | 8.86 | 9.06 | 9.06 | 8.81 | +1.91% | 47,607,600 | 426,943,808 | 1.08 |
| 2026-08-31 | 8.76 | 8.89 | 8.90 | 8.72 | +1.95% | 39,222,200 | 347,075,712 | 0.89 |
| 2026-08-28 | 8.72 | 8.72 | 8.81 | 8.66 | -0.46% | 26,372,200 | 230,200,336 | 0.60 |
| 2026-08-27 | 8.70 | 8.76 | 8.78 | 8.58 | +0.57% | 34,202,500 | 297,519,200 | 0.78 |
| 2026-08-26 | 8.60 | 8.71 | 8.72 | 8.59 | +1.16% | 21,874,100 | 189,714,272 | 0.50 |
需要全历史数据与程序化访问？
查看 苏州银行 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002966 获取全部历史日线。