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
2026-05-22	15.69	16.39	1.16	7.62%	15.51	16.43	454455	73124	8.46%
2026-05-21	16.11	15.23	-0.61	-3.85%	15.18	16.46	434337	69226	8.09%
2026-05-20	15.96	15.84	-0.11	-0.69%	15.54	16.17	260946	41176	4.86%
2026-05-19	16.17	15.95	-0.31	-1.91%	15.52	16.20	264529	41816	4.93%
2026-05-18	16.08	16.26	-0.02	-0.12%	15.85	16.50	252778	40950	4.71%
2026-05-15	16.90	16.28	-0.56	-3.33%	16.10	17.10	353630	58167	6.59%
2026-05-14	17.40	16.84	-0.65	-3.72%	16.80	17.58	351281	60084	6.54%
2026-05-13	16.85	17.49	0.54	3.19%	16.59	17.76	611686	105931	11.39%
2026-05-12	17.32	16.95	-0.37	-2.14%	16.66	17.44	390585	66234	7.27%
2026-05-11	17.41	17.52	-0.06	-0.34%	17.12	17.66	423234	73957	7.88%
2026-05-08	17.00	17.58	0.27	1.56%	16.81	17.65	686714	118860	12.79%
2026-05-07	15.83	17.31	1.57	9.97%	15.66	17.31	634891	107497	11.82%
2026-05-06	15.15	15.74	0.86	5.78%	15.15	15.98	276926	43470	5.16%
2026-04-30	15.22	14.88	-0.31	-2.04%	14.68	15.35	197419	29458	3.68%
2026-04-29	15.14	15.19	-0.09	-0.59%	15.01	15.44	147185	22432	2.74%
2026-04-28	15.59	15.28	-0.43	-2.74%	15.16	15.68	201904	31026	3.76%
2026-04-27	15.66	15.71	0.04	0.26%	15.31	15.86	218065	33887	4.06%
2026-04-24	15.88	15.67	-0.30	-1.88%	15.50	16.16	199618	31414	3.72%
2026-04-23	16.42	15.97	-0.51	-3.09%	15.75	16.55	277832	44585	5.17%
2026-04-22	16.11	16.48	0.38	2.36%	16.06	16.75	280602	46178	5.23%
2026-04-21	16.00	16.10	0.06	0.37%	15.85	16.17	209115	33504	3.89%
2026-04-20	15.76	16.04	0.24	1.52%	15.68	16.44	289408	46591	5.39%
2026-04-17	15.86	15.80	-0.06	-0.38%	15.63	15.98	220369	34840	4.10%
2026-04-16	15.54	15.86	0.24	1.54%	15.47	16.01	222176	35107	4.14%
2026-04-15	15.42	15.62	0.09	0.58%	15.30	15.93	331072	51805	6.17%
2026-04-14	15.22	15.53	0.32	2.10%	15.08	15.86	337873	52311	6.29%
2026-04-13	14.45	15.21	0.60	4.11%	14.35	15.42	365625	55456	6.81%
2026-04-10	14.56	14.61	0.18	1.25%	14.36	14.76	309844	45088	5.77%
2026-04-09	13.41	14.43	0.77	5.64%	13.37	14.85	534418	76857	9.95%
2026-04-08	13.08	13.66	0.90	7.05%	13.08	13.67	246741	33062	4.59%
2026-04-07	12.68	12.76	0.11	0.87%	12.64	12.94	137588	17605	2.56%
2026-04-03	12.80	12.65	-0.08	-0.63%	12.65	12.92	124581	15885	2.32%
2026-04-02	13.20	12.73	-0.51	-3.85%	12.63	13.23	188587	24279	3.51%
2026-04-01	13.15	13.24	0.59	4.66%	13.07	13.65	270850	36018	5.04%
2026-03-31	13.03	12.65	-0.43	-3.29%	12.62	13.13	172639	22134	3.22%
2026-03-30	12.88	13.08	-0.13	-0.98%	12.76	13.10	164265	21250	3.06%
2026-03-27	12.98	13.21	0.09	0.69%	12.81	13.39	170741	22400	3.18%
2026-03-26	13.56	13.12	-0.54	-3.95%	13.05	13.72	209776	27959	3.91%
2026-03-25	13.69	13.66	0.21	1.56%	13.51	13.90	299635	41067	5.58%
2026-03-24	13.50	13.45	-0.02	-0.15%	12.60	13.58	373831	48849	6.96%
2026-03-23	14.01	13.47	-1.50	-10.02%	13.47	14.18	351623	47898	6.55%
2026-03-20	15.95	14.97	-0.91	-5.73%	14.91	16.03	377310	58120	7.03%
2026-03-19	16.00	15.88	-0.44	-2.70%	15.76	16.20	304342	48578	5.67%
2026-03-18	15.71	16.32	0.83	5.36%	15.55	16.33	482299	77411	8.98%
2026-03-17	16.05	15.49	-0.75	-4.62%	15.47	16.11	313497	49194	5.84%
2026-03-16	15.66	16.24	0.40	2.53%	15.48	16.30	404834	64935	7.54%
2026-03-13	15.47	15.84	0.25	1.60%	15.40	16.12	306145	48599	5.70%
2026-03-12	15.71	15.59	-0.17	-1.08%	15.34	15.89	187632	29192	3.49%
2026-03-11	15.70	15.76	0.06	0.38%	15.58	15.97	211467	33302	3.94%
2026-03-10	15.17	15.70	0.86	5.80%	15.10	15.73	321431	49886	5.99%
2026-03-09	14.88	14.84	-0.36	-2.37%	14.29	14.91	249499	36361	4.65%
2026-03-06	15.26	15.20	-0.04	-0.26%	14.91	15.45	172628	26246	3.21%
2026-03-05	15.37	15.24	0.20	1.33%	15.12	15.59	199277	30657	3.71%
2026-03-04	14.77	15.04	0.09	0.60%	14.75	15.37	200588	30264	3.74%
2026-03-03	15.80	14.95	-0.81	-5.14%	14.90	15.87	309613	47252	5.77%
2026-03-02	15.50	15.76	-0.20	-1.25%	15.46	15.99	308018	48476	5.74%
2026-02-27	16.28	15.96	-0.65	-3.91%	15.81	16.28	414575	66061	7.72%
2026-02-26	15.81	16.61	0.65	4.07%	15.81	16.80	523485	85832	9.75%
2026-02-25	15.37	15.96	0.58	3.77%	15.30	15.99	349942	55037	6.52%
2026-02-24	15.26	15.38	0.38	2.53%	15.09	15.52	262138	40253	4.88%