超声电子 (000823) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	23.02	25.12	1.22	5.10%	23.02	25.50	2048462	492563	34.43%
2026-09-15	23.00	23.90	1.27	5.61%	22.80	24.89	2404774	579433	40.42%
2026-09-14	20.80	22.63	2.06	10.01%	20.79	22.63	1145345	249084	19.25%
2026-09-11	18.63	20.57	1.87	10.00%	18.20	20.57	1829544	352450	30.75%
2026-09-10	16.80	18.70	1.70	10.00%	16.67	18.70	1542746	276977	25.93%
2026-09-09	17.05	17.00	0.47	2.84%	16.57	17.29	1200697	203383	20.18%
2026-09-08	17.23	16.53	0.59	3.70%	16.37	17.53	1500283	254203	25.22%
2026-09-07	14.72	15.94	1.45	10.01%	14.71	15.94	530944	83377	8.92%
2026-09-04	15.10	14.49	-0.49	-3.27%	14.34	15.42	363307	54019	6.11%
2026-09-03	15.21	14.98	-0.11	-0.73%	14.77	15.35	254476	38122	4.28%
2026-09-02	15.25	15.09	-0.32	-2.08%	14.98	15.39	271621	41125	4.57%
2026-09-01	15.78	15.41	-0.41	-2.59%	15.30	15.86	320948	49574	5.39%
2026-08-31	15.06	15.82	0.45	2.93%	15.05	15.88	442029	69282	7.43%
2026-08-28	15.60	15.37	-0.33	-2.10%	15.37	15.93	483701	75542	8.13%
2026-08-27	14.79	15.70	0.97	6.59%	14.79	15.72	538559	82622	9.05%
2026-08-26	14.99	14.73	-0.13	-0.87%	14.44	15.00	240360	35411	4.04%
2026-08-25	14.30	14.86	0.21	1.43%	14.03	14.98	329380	48101	5.54%
2026-08-24	15.05	14.65	-0.45	-2.98%	14.16	15.20	369484	53776	6.21%
2026-08-21	14.50	15.10	0.41	2.79%	14.29	15.26	393696	58617	6.62%
2026-08-20	14.67	14.69	0.29	2.01%	14.39	14.96	361499	53249	6.08%
2026-08-19	15.15	14.40	-1.37	-8.69%	14.31	15.44	507995	75359	8.54%
2026-08-18	15.80	15.77	0.05	0.32%	15.50	16.04	590780	93269	9.93%
2026-08-17	15.30	15.72	0.42	2.75%	15.18	15.75	539234	83577	9.06%
2026-08-14	14.87	15.30	0.68	4.65%	14.64	15.44	566989	85497	9.53%
2026-08-13	15.18	14.62	-0.40	-2.66%	14.61	15.30	443141	66542	7.45%
2026-08-12	14.71	15.02	0.24	1.62%	14.64	15.08	376770	56289	6.33%
2026-08-11	14.68	14.78	-0.14	-0.94%	14.54	15.09	413940	61366	6.96%
2026-08-10	15.29	14.92	-0.22	-1.45%	14.49	15.40	694955	102962	11.68%
2026-08-07	14.71	15.14	0.84	5.87%	14.41	15.37	942587	141185	15.84%
2026-08-06	13.83	14.30	0.22	1.56%	13.81	14.51	641246	91020	10.78%
2026-08-05	13.30	14.08	0.68	5.07%	13.30	14.25	734228	101713	12.34%
2026-08-04	12.84	13.40	0.73	5.76%	12.81	13.48	555985	73481	9.35%
2026-08-03	12.58	12.67	0.07	0.56%	12.31	12.75	354349	44525	5.96%
2026-07-31	12.88	12.60	0.39	3.19%	12.60	13.23	554018	71359	9.31%
2026-07-30	12.92	12.21	-0.91	-6.94%	12.05	13.13	560009	70127	9.41%
2026-07-29	12.84	13.12	0.22	1.71%	12.54	13.35	529226	68413	8.90%
2026-07-28	13.37	12.90	-0.70	-5.15%	12.77	13.71	438364	57911	7.37%
2026-07-27	13.06	13.60	0.56	4.29%	12.72	13.61	380604	50569	6.40%
2026-07-24	13.20	13.04	-0.49	-3.62%	12.97	13.58	323490	42763	5.44%
2026-07-23	13.61	13.53	-0.01	-0.07%	13.31	13.98	416128	56641	6.99%
2026-07-22	13.59	13.54	-0.28	-2.03%	13.44	14.22	642836	89001	10.81%
2026-07-21	13.01	13.82	1.10	8.65%	11.60	13.95	781806	100523	13.14%
2026-07-20	14.05	12.72	-1.04	-7.56%	12.50	14.20	619768	82119	10.42%
2026-07-17	15.28	13.76	-1.52	-9.95%	13.75	15.39	618124	88546	10.39%
2026-07-16	15.76	15.28	-0.60	-3.78%	15.20	16.26	499817	78664	8.40%
2026-07-15	17.28	15.88	-1.07	-6.31%	15.81	17.34	524790	85764	8.82%
2026-07-14	16.15	16.95	0.70	4.31%	15.83	16.96	602681	99238	10.13%
2026-07-13	17.90	16.25	-1.80	-9.97%	16.25	18.13	587299	100172	9.87%
2026-07-10	19.27	18.05	-1.14	-5.94%	18.03	19.82	799305	151631	13.44%
2026-07-09	18.84	19.19	0.71	3.84%	17.90	19.25	712748	133462	11.98%
2026-07-08	19.31	18.48	-0.84	-4.35%	18.40	19.80	621024	118668	10.44%
2026-07-07	20.06	19.32	-0.75	-3.74%	18.94	20.45	573248	112638	9.64%
2026-07-06	22.17	20.07	-2.12	-9.55%	19.97	22.51	801482	166668	13.47%
2026-07-03	23.19	22.19	-1.21	-5.17%	22.03	23.39	864700	195194	14.53%
2026-07-02	24.76	23.40	-2.60	-10.00%	23.40	24.92	1099688	263497	18.48%
2026-07-01	25.65	26.00	0.35	1.36%	25.26	28.22	1659102	444073	27.89%
2026-06-30	25.83	25.65	-0.29	-1.12%	24.15	26.23	1340616	338104	22.53%
2026-06-29	28.67	25.94	-2.52	-8.85%	25.61	29.77	1610048	431585	27.06%
2026-06-26	28.46	28.46	2.59	10.01%	27.23	28.46	1062401	301802	17.86%
2026-06-25	24.99	25.87	2.35	9.99%	24.51	25.87	495210	126511	8.32%
2026-06-24	20.54	23.52	2.14	10.01%	20.54	23.52	1294445	287724	21.76%
2026-06-23	24.68	21.38	-2.38	-10.02%	21.38	25.00	1196987	271005	20.46%
2026-06-22	21.84	23.76	2.16	10.00%	21.84	23.76	1173017	270435	20.05%
2026-06-18	22.46	21.60	-0.51	-2.31%	21.21	22.49	1138248	246242	19.46%
2026-06-17	19.90	22.11	2.01	10.00%	19.88	22.11	694443	149606	11.87%
2026-06-16	19.87	20.10	0.01	0.05%	19.60	20.67	1106248	220537	18.91%
2026-06-15	18.32	20.09	1.83	10.02%	18.32	20.09	737484	142912	12.61%
2026-06-12	19.30	18.26	-0.84	-4.40%	18.25	20.33	1255784	241149	21.47%
2026-06-11	17.44	19.10	1.23	6.88%	16.81	19.57	1184019	219637	20.24%
2026-06-10	18.10	17.87	-0.73	-3.92%	17.73	18.97	1042464	190759	17.82%
2026-06-09	17.41	18.60	1.51	8.84%	17.15	18.79	1079985	193649	19.13%
2026-06-08	16.60	17.09	-0.52	-2.95%	16.28	17.80	675158	115106	11.96%