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
2025-10-31	13.20	12.99	-0.19	-1.44%	12.96	13.30	197012	25764	3.67%
2025-10-30	13.52	13.18	-0.43	-3.16%	13.15	13.53	180857	24006	3.37%
2025-10-29	13.66	13.61	-0.32	-2.30%	13.34	13.80	259813	35179	4.84%
2025-10-28	13.70	13.93	0.09	0.65%	13.63	14.02	206427	28634	3.84%
2025-10-27	13.63	13.84	0.38	2.82%	13.48	13.90	248521	34072	4.63%
2025-10-24	12.90	13.46	0.71	5.57%	12.80	13.48	275579	36501	5.13%
2025-10-23	12.66	12.75	0.04	0.31%	12.43	12.78	110984	13955	2.07%
2025-10-22	12.71	12.71	-0.12	-0.94%	12.62	12.85	119346	15172	2.22%
2025-10-21	12.47	12.83	0.44	3.55%	12.38	12.93	188873	24037	3.52%
2025-10-20	12.27	12.39	0.35	2.91%	12.25	12.54	173973	21544	3.24%
2025-10-17	12.67	12.04	-0.68	-5.35%	12.02	12.72	254279	31221	4.74%
2025-10-16	12.98	12.72	-0.27	-2.08%	12.64	12.98	147479	18865	2.75%
2025-10-15	12.79	12.99	0.25	1.96%	12.58	13.03	172328	22095	3.21%
2025-10-14	13.34	12.74	-0.44	-3.34%	12.70	13.48	269042	35080	5.01%
2025-10-13	12.92	13.18	-0.53	-3.87%	12.68	13.22	344035	44715	6.41%
2025-10-10	14.08	13.71	-0.40	-2.83%	13.52	14.08	278136	38308	5.18%
2025-10-09	14.10	14.11	0.23	1.66%	14.09	14.66	294949	42180	5.49%
2025-09-30	13.99	13.88	0.04	0.29%	13.83	14.33	210233	29495	3.92%
2025-09-29	13.75	13.84	0.19	1.39%	13.58	13.95	147432	20345	2.75%
2025-09-26	14.27	13.65	-0.67	-4.68%	13.64	14.32	283438	39252	5.28%
2025-09-25	14.40	14.32	-0.16	-1.10%	14.20	14.56	240942	34709	4.49%
2025-09-24	13.80	14.48	0.52	3.72%	13.50	14.54	350233	49551	6.52%
2025-09-23	14.31	13.96	-0.20	-1.41%	13.57	14.38	312869	43582	5.83%
2025-09-22	14.26	14.16	0.01	0.07%	14.03	14.32	222494	31527	4.14%
2025-09-19	14.42	14.15	-0.29	-2.01%	13.97	14.61	373674	53389	6.96%
2025-09-18	13.66	14.44	0.70	5.09%	13.65	14.92	675635	97226	12.58%
2025-09-17	13.71	13.74	0.05	0.37%	13.68	13.99	217134	29968	4.04%
2025-09-16	13.58	13.69	0.07	0.51%	13.45	13.75	186224	25383	3.47%
2025-09-15	13.80	13.62	-0.14	-1.02%	13.49	13.82	198904	27056	3.70%
2025-09-12	13.99	13.76	-0.22	-1.57%	13.70	14.02	306101	42412	5.70%
2025-09-11	13.20	13.98	0.78	5.91%	13.17	14.07	529002	72806	9.85%
2025-09-10	12.91	13.20	0.32	2.48%	12.91	13.40	260084	34339	4.84%
2025-09-09	13.16	12.88	-0.35	-2.65%	12.79	13.19	175665	22770	3.27%
2025-09-08	13.29	13.23	-0.10	-0.75%	12.98	13.38	208275	27430	3.88%
2025-09-05	12.82	13.33	0.63	4.96%	12.62	13.34	286265	37348	5.33%
2025-09-04	13.00	12.70	-0.22	-1.70%	12.49	13.46	315286	41090	5.87%
2025-09-03	13.24	12.92	-0.32	-2.42%	12.84	13.30	246561	32250	4.59%
2025-09-02	14.10	13.24	-0.80	-5.70%	13.10	14.18	421512	56719	7.85%
2025-09-01	14.37	14.04	-0.42	-2.90%	13.90	14.53	374789	52753	6.98%
2025-08-29	14.57	14.46	-0.08	-0.55%	14.23	14.60	497742	71604	9.27%
2025-08-28	13.81	14.54	0.70	5.06%	13.70	14.54	528719	74620	9.85%
2025-08-27	14.09	13.84	-0.43	-3.01%	13.80	14.46	437063	62210	8.14%
2025-08-26	13.95	14.27	0.31	2.22%	13.80	14.55	479215	68193	8.92%
2025-08-25	13.92	13.96	0.12	0.87%	13.70	14.06	346136	47926	6.45%
2025-08-22	13.64	13.84	0.15	1.10%	13.64	13.99	284218	39375	5.29%
2025-08-21	14.09	13.69	-0.39	-2.77%	13.60	14.10	374600	51591	6.98%
2025-08-20	13.73	14.08	0.25	1.81%	13.59	14.23	431051	60258	8.03%
2025-08-19	13.92	13.83	-0.01	-0.07%	13.66	14.00	386539	53530	7.20%
2025-08-18	13.82	13.84	0.24	1.76%	13.57	13.96	385311	53264	7.18%
2025-08-15	13.32	13.60	0.35	2.64%	13.27	13.87	447778	61051	8.34%
2025-08-14	14.00	13.25	-0.85	-6.03%	13.24	14.04	593469	79977	11.05%
2025-08-13	13.83	14.10	0.28	2.03%	13.70	14.27	683249	95786	12.72%
2025-08-12	14.56	13.82	-0.46	-3.22%	13.63	14.56	815239	112925	15.18%
2025-08-11	13.02	14.28	1.30	10.02%	12.92	14.28	736406	99721	13.71%
2025-08-08	12.61	12.98	0.32	2.53%	12.49	13.43	444186	57638	8.27%
2025-08-07	12.75	12.66	-0.08	-0.63%	12.40	13.30	288819	36739	5.38%
2025-08-06	12.69	12.74	0.03	0.24%	12.53	13.15	304111	39144	5.66%
2025-08-05	12.76	12.71	0.01	0.08%	12.59	12.85	205140	26031	3.82%
2025-08-04	12.58	12.70	0.01	0.08%	12.42	12.76	237800	29963	4.43%
2025-08-01	12.88	12.69	-0.30	-2.31%	12.60	13.13	269813	34587	5.02%
2025-07-31	12.91	12.99	0.08	0.62%	12.91	13.42	447574	58991	8.34%
2025-07-30	13.03	12.91	-0.09	-0.69%	12.73	13.10	254286	32772	4.74%
2025-07-29	12.76	13.00	0.16	1.25%	12.70	13.00	347503	44712	6.47%
2025-07-28	12.30	12.84	0.63	5.16%	12.29	12.99	513525	65274	9.56%
2025-07-25	12.20	12.21	0.02	0.16%	12.15	12.30	155302	18987	2.89%
2025-07-24	12.22	12.19	0.01	0.08%	12.17	12.44	208805	25585	3.89%