中超控股 (002471) - 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
2025-04-03	3.20	3.34	0.30	9.87%	3.16	3.34	949561	31228	7.28%
2025-04-02	2.79	3.04	0.28	10.14%	2.73	3.04	1577278	46874	12.09%
2025-04-01	2.74	2.76	0.04	1.47%	2.72	2.80	320026	8859	2.45%
2025-03-31	2.73	2.72	-0.03	-1.09%	2.66	2.76	327526	8848	2.51%
2025-03-28	2.81	2.75	-0.06	-2.14%	2.75	2.83	325714	9041	2.50%
2025-03-27	2.88	2.81	-0.09	-3.10%	2.79	2.91	475764	13436	3.65%
2025-03-26	2.81	2.90	0.05	1.75%	2.79	2.95	674910	19501	5.17%
2025-03-25	2.76	2.85	0.08	2.89%	2.75	2.99	813420	23423	6.23%
2025-03-24	2.87	2.77	-0.07	-2.46%	2.71	2.91	502490	14087	3.85%
2025-03-21	2.80	2.84	0.02	0.71%	2.79	2.89	542986	15518	4.16%
2025-03-20	2.79	2.82	0.03	1.08%	2.78	2.84	281496	7921	2.16%
2025-03-19	2.83	2.79	-0.02	-0.71%	2.76	2.83	257272	7177	1.97%
2025-03-18	2.81	2.81	0.01	0.36%	2.78	2.83	334424	9377	2.56%
2025-03-17	2.72	2.80	0.09	3.32%	2.72	2.92	566635	16051	4.34%
2025-03-14	2.66	2.71	0.05	1.88%	2.63	2.72	315672	8475	2.42%
2025-03-13	2.70	2.66	-0.04	-1.48%	2.62	2.70	251440	6662	1.93%
2025-03-12	2.68	2.70	0.02	0.75%	2.66	2.73	321637	8668	2.46%
2025-03-11	2.63	2.68	0.01	0.37%	2.62	2.68	166356	4419	1.27%
2025-03-10	2.67	2.67	0.01	0.38%	2.65	2.70	193914	5175	1.49%
2025-03-07	2.69	2.66	-0.04	-1.48%	2.64	2.70	282790	7547	2.17%
2025-03-06	2.64	2.70	0.06	2.27%	2.62	2.71	414578	11099	3.18%
2025-03-05	2.69	2.64	-0.02	-0.75%	2.58	2.69	254372	6643	1.95%
2025-03-04	2.58	2.66	0.05	1.92%	2.58	2.66	260209	6841	1.99%
2025-03-03	2.69	2.61	-0.07	-2.61%	2.59	2.70	427985	11326	3.28%
2025-02-28	2.70	2.68	-0.01	-0.37%	2.64	2.79	583139	15826	4.47%
2025-02-27	2.77	2.69	-0.06	-2.18%	2.65	2.78	397996	10747	3.05%
2025-02-26	2.64	2.75	0.12	4.56%	2.62	2.75	520258	14023	3.99%
2025-02-25	2.66	2.63	-0.04	-1.50%	2.62	2.67	229973	6063	1.76%
2025-02-24	2.64	2.67	0.04	1.52%	2.61	2.69	329954	8764	2.53%
2025-02-21	2.64	2.63	0.00	0.00%	2.59	2.64	233447	6111	1.79%
2025-02-20	2.61	2.63	0.02	0.77%	2.58	2.64	202908	5313	1.55%
2025-02-19	2.58	2.61	0.05	1.95%	2.57	2.62	194562	5060	1.49%
2025-02-18	2.65	2.56	-0.08	-3.03%	2.56	2.65	227713	5929	1.74%
2025-02-17	2.55	2.64	0.09	3.53%	2.55	2.67	323291	8445	2.48%
2025-02-14	2.61	2.55	-0.07	-2.67%	2.54	2.63	269853	6957	2.07%
2025-02-13	2.65	2.62	-0.03	-1.13%	2.60	2.66	222742	5841	1.71%
2025-02-12	2.64	2.65	0.00	0.00%	2.61	2.67	187984	4954	1.44%
2025-02-11	2.70	2.65	-0.05	-1.85%	2.62	2.71	196249	5195	1.50%
2025-02-10	2.68	2.70	0.03	1.12%	2.66	2.70	215630	5782	1.65%
2025-02-07	2.63	2.67	0.05	1.91%	2.60	2.69	282794	7490	2.17%
2025-02-06	2.53	2.62	0.08	3.15%	2.51	2.62	251653	6516	1.93%
2025-02-05	2.50	2.54	0.07	2.83%	2.47	2.55	191900	4822	1.47%
2025-01-27	2.54	2.47	-0.06	-2.37%	2.45	2.56	252090	6306	1.93%
2025-01-24	2.55	2.53	-0.04	-1.56%	2.53	2.56	272125	6919	2.09%
2025-01-23	2.57	2.57	0.02	0.78%	2.57	2.66	251918	6567	1.93%
2025-01-22	2.56	2.55	-0.03	-1.16%	2.54	2.57	130307	3327	1.00%
2025-01-21	2.63	2.58	-0.01	-0.39%	2.56	2.66	264414	6863	2.03%
2025-01-20	2.60	2.59	0.00	0.00%	2.56	2.63	174746	4553	1.34%
2025-01-17	2.61	2.59	-0.03	-1.15%	2.57	2.62	151080	3916	1.16%
2025-01-16	2.63	2.62	0.02	0.77%	2.59	2.67	201720	5308	1.55%
2025-01-15	2.62	2.60	-0.02	-0.76%	2.57	2.64	201486	5247	1.54%
2025-01-14	2.51	2.62	0.12	4.80%	2.49	2.62	252195	6499	1.93%
2025-01-13	2.51	2.50	-0.03	-1.19%	2.41	2.51	226456	5585	1.74%
2025-01-10	2.64	2.53	-0.10	-3.80%	2.53	2.66	237304	6147	1.82%
2025-01-09	2.63	2.63	-0.02	-0.75%	2.61	2.67	180440	4762	1.38%
2025-01-08	2.60	2.65	0.03	1.15%	2.52	2.67	390739	10106	2.99%
2025-01-07	2.52	2.62	0.10	3.97%	2.51	2.62	286366	7368	2.19%
2025-01-06	2.52	2.52	-0.01	-0.40%	2.43	2.54	224531	5608	1.72%
2025-01-03	2.68	2.53	-0.15	-5.60%	2.52	2.70	363852	9438	2.79%
2025-01-02	2.73	2.68	-0.05	-1.83%	2.65	2.78	348559	9430	2.68%
2024-12-31	2.80	2.73	-0.08	-2.85%	2.71	2.85	365651	10110	2.81%
2024-12-30	2.87	2.81	-0.07	-2.43%	2.79	2.88	424311	11972	3.27%
2024-12-27	2.86	2.88	0.02	0.70%	2.86	2.98	665870	19365	5.12%
2024-12-26	2.82	2.86	0.06	2.14%	2.78	3.02	1023469	29661	7.88%
2024-12-25	2.79	2.80	-0.02	-0.71%	2.72	2.85	425264	11842	3.27%