超图软件 (300036) - 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
2026-05-29	13.86	13.09	-0.51	-3.75%	13.05	14.10	116662	15601	2.66%
2026-05-28	13.64	13.60	-0.04	-0.29%	13.23	13.78	87811	11861	2.00%
2026-05-27	14.10	13.64	-0.47	-3.33%	13.56	14.19	108676	14988	2.48%
2026-05-26	14.44	14.11	-0.37	-2.56%	13.97	14.63	121200	17182	2.76%
2026-05-25	14.36	14.48	0.19	1.33%	14.29	14.55	78576	11329	1.79%
2026-05-22	14.45	14.29	0.04	0.28%	14.06	14.50	83924	11978	1.91%
2026-05-21	14.66	14.25	-0.41	-2.80%	14.22	15.00	99602	14589	2.27%
2026-05-20	15.03	14.66	-0.44	-2.91%	14.62	15.10	86052	12697	1.96%
2026-05-19	14.75	15.10	0.35	2.37%	14.68	15.19	100420	15083	2.29%
2026-05-18	14.44	14.75	0.31	2.15%	14.31	14.93	99832	14643	2.28%
2026-05-15	14.91	14.44	-0.44	-2.96%	14.32	14.98	177099	25905	4.04%
2026-05-14	15.50	14.88	-0.61	-3.94%	14.87	15.60	120536	18182	2.75%
2026-05-13	15.30	15.49	0.28	1.84%	15.05	15.58	96417	14802	2.20%
2026-05-12	15.59	15.21	-0.42	-2.69%	15.20	15.63	96974	14881	2.21%
2026-05-11	15.85	15.63	-0.11	-0.70%	15.59	15.92	113069	17734	2.58%
2026-05-08	15.39	15.74	0.39	2.54%	15.33	15.89	128266	20111	2.93%
2026-05-07	15.49	15.35	0.09	0.59%	15.09	15.49	96014	14630	2.19%
2026-05-06	15.08	15.26	0.31	2.07%	14.98	15.67	146669	22560	3.34%
2026-04-30	14.87	14.95	0.08	0.54%	14.79	15.08	81876	12200	1.87%
2026-04-29	14.69	14.87	0.13	0.88%	14.67	15.00	94362	14058	2.15%
2026-04-28	15.12	14.74	-1.05	-6.65%	14.60	15.18	192003	28425	4.38%
2026-04-27	15.77	15.79	0.02	0.13%	15.55	15.85	85161	13396	1.94%
2026-04-24	15.89	15.77	-0.26	-1.62%	15.59	16.00	91300	14391	2.08%
2026-04-23	16.34	16.03	-0.30	-1.84%	15.90	16.41	84593	13611	1.93%
2026-04-22	16.18	16.33	0.15	0.93%	15.93	16.35	87762	14239	2.00%
2026-04-21	16.25	16.18	-0.14	-0.86%	16.07	16.45	96190	15585	2.19%
2026-04-20	16.03	16.32	0.33	2.06%	16.03	16.36	129837	21115	2.96%
2026-04-17	16.02	15.99	-0.11	-0.68%	15.89	16.16	108059	17271	2.46%
2026-04-16	15.88	16.10	0.30	1.90%	15.80	16.16	87690	14037	2.00%
2026-04-15	15.85	15.80	0.01	0.06%	15.74	16.05	101457	16115	2.31%
2026-04-14	15.77	15.79	0.30	1.94%	15.53	15.83	109725	17185	2.50%
2026-04-13	15.35	15.49	-0.01	-0.06%	15.30	15.61	80125	12402	1.83%
2026-04-10	15.50	15.50	0.17	1.11%	15.50	15.80	93147	14570	2.12%
2026-04-09	15.61	15.33	-0.42	-2.67%	15.29	15.61	87474	13482	1.99%
2026-04-08	15.23	15.75	0.84	5.63%	15.21	15.75	121320	18816	2.77%
2026-04-07	14.89	14.91	0.20	1.36%	14.82	15.12	57660	8627	1.32%
2026-04-03	15.20	14.71	-0.37	-2.45%	14.69	15.23	71552	10619	1.63%
2026-04-02	15.25	15.08	-0.24	-1.57%	14.93	15.31	71375	10787	1.63%
2026-04-01	15.42	15.32	0.20	1.32%	15.20	15.55	69142	10618	1.58%
2026-03-31	15.24	15.12	-0.17	-1.11%	15.10	15.52	69357	10611	1.58%
2026-03-30	14.88	15.29	0.07	0.46%	14.84	15.32	72425	10926	1.65%
2026-03-27	14.87	15.22	0.19	1.26%	14.78	15.26	64728	9770	1.48%
2026-03-26	15.46	15.03	-0.42	-2.72%	14.95	15.50	83897	12736	1.91%
2026-03-25	15.30	15.45	0.18	1.18%	15.24	15.61	89461	13843	2.04%
2026-03-24	15.17	15.27	0.33	2.21%	14.88	15.29	106782	16103	2.44%
2026-03-23	15.80	14.94	-1.14	-7.09%	14.80	15.80	174929	26728	3.99%
2026-03-20	16.93	16.08	-0.75	-4.46%	16.08	17.02	133837	21998	3.05%
2026-03-19	16.80	16.83	-0.25	-1.46%	16.72	17.08	77826	13124	1.77%
2026-03-18	16.90	17.08	0.28	1.67%	16.80	17.17	77242	13117	1.76%
2026-03-17	17.20	16.80	-0.35	-2.04%	16.80	17.22	70753	12034	1.61%
2026-03-16	17.01	17.15	0.13	0.76%	16.86	17.16	63241	10760	1.44%
2026-03-13	17.27	17.02	-0.35	-2.01%	17.01	17.33	86667	14858	1.98%
2026-03-12	17.60	17.37	-0.27	-1.53%	17.36	17.70	79912	13986	1.82%
2026-03-11	17.65	17.64	-0.07	-0.40%	17.57	17.80	89543	15833	2.04%
2026-03-10	17.68	17.71	0.22	1.26%	17.49	18.02	116361	20629	2.65%
2026-03-09	17.21	17.49	0.02	0.11%	16.98	17.54	140508	24236	3.20%
2026-03-06	17.21	17.47	0.21	1.22%	17.20	17.48	74235	12910	1.69%
2026-03-05	17.39	17.26	0.21	1.23%	17.13	17.48	93980	16254	2.14%
2026-03-04	17.00	17.05	-0.15	-0.87%	16.95	17.38	119513	20497	2.73%
2026-03-03	18.19	17.20	-1.00	-5.49%	17.11	18.35	201458	35502	4.59%
2026-03-02	18.46	18.20	-0.42	-2.26%	18.18	18.91	209950	38688	4.79%
2026-02-27	18.28	18.62	0.30	1.64%	18.26	18.71	105702	19600	2.41%
2026-02-26	18.46	18.32	-0.14	-0.76%	18.25	18.49	99933	18322	2.28%
2026-02-25	18.42	18.46	0.14	0.76%	18.26	18.57	95564	17651	2.18%
2026-02-24	18.81	18.32	-0.35	-1.87%	18.20	18.91	144102	26497	3.29%