超达装备 (301186) - 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
2026-08-20	34.30	34.07	-0.03	-0.09%	33.60	34.52	11007	3744	1.02%
2026-08-19	35.70	34.10	-1.76	-4.91%	34.00	35.85	15574	5407	1.44%
2026-08-18	36.23	35.86	-0.37	-1.02%	35.30	36.33	11949	4267	1.11%
2026-08-17	36.76	36.23	0.01	0.03%	35.88	36.95	15708	5727	1.46%
2026-08-14	36.30	36.22	0.16	0.44%	35.03	36.75	14214	5108	1.32%
2026-08-13	36.05	36.06	0.15	0.42%	35.35	36.32	11134	3998	1.03%
2026-08-12	35.55	35.91	0.22	0.62%	35.20	36.15	10473	3755	0.97%
2026-08-11	35.38	35.69	0.32	0.90%	34.56	36.27	14440	5105	1.34%
2026-08-10	35.98	35.37	-0.30	-0.84%	34.83	36.12	10358	3665	0.96%
2026-08-07	35.88	35.67	0.16	0.45%	35.09	35.93	15429	5477	1.43%
2026-08-06	35.12	35.51	0.43	1.23%	34.20	35.53	14276	5009	1.32%
2026-08-05	32.97	35.08	2.11	6.40%	32.60	35.25	21355	7386	1.98%
2026-08-04	31.12	32.97	1.87	6.01%	30.62	33.46	25257	8203	2.34%
2026-08-03	28.95	31.10	1.80	6.14%	28.95	31.10	15173	4537	1.41%
2026-07-31	29.30	29.30	0.37	1.28%	29.16	30.34	15739	4667	1.46%
2026-07-30	30.65	28.93	-1.95	-6.31%	28.85	30.94	21740	6429	2.02%
2026-07-29	30.46	30.88	0.35	1.15%	30.01	30.90	18007	5483	1.67%
2026-07-28	31.41	30.53	-1.33	-4.17%	30.42	31.97	20059	6199	1.86%
2026-07-27	32.94	31.86	-1.00	-3.04%	31.22	33.50	21969	6995	2.04%
2026-07-24	32.55	32.86	-0.36	-1.08%	32.55	33.78	17216	5675	1.60%
2026-07-23	31.55	33.22	1.63	5.16%	31.49	33.38	22242	7222	2.06%
2026-07-22	30.70	31.59	1.33	4.40%	29.70	31.86	30774	9522	2.85%
2026-07-21	29.01	30.26	1.18	4.06%	25.60	30.62	48196	13494	4.47%
2026-07-20	31.80	29.08	-1.99	-6.40%	28.02	31.80	38438	11398	3.56%
2026-07-17	33.60	31.07	-2.62	-7.78%	31.06	33.60	39156	12566	3.63%
2026-07-16	32.50	33.69	0.75	2.28%	32.50	33.70	19319	6389	1.79%
2026-07-15	34.64	32.94	-0.33	-0.99%	32.30	34.64	25112	8272	2.33%
2026-07-14	36.30	33.27	-3.48	-9.47%	30.43	36.75	44424	15262	4.12%
2026-07-13	36.88	36.75	0.50	1.38%	36.30	38.06	23799	8799	2.21%
2026-07-10	36.45	36.25	-0.21	-0.58%	36.02	37.53	14148	5188	1.31%
2026-07-09	37.42	36.46	-0.35	-0.95%	35.21	37.42	20042	7282	1.86%
2026-07-08	38.01	36.81	-1.60	-4.17%	36.73	38.35	16904	6301	1.57%
2026-07-07	38.10	38.41	0.44	1.16%	37.88	39.10	14678	5624	1.36%
2026-07-06	38.77	37.97	-1.11	-2.84%	37.81	39.47	18701	7173	1.73%
2026-07-03	38.12	39.08	0.87	2.28%	37.96	39.86	21350	8341	1.98%
2026-07-02	37.69	38.21	0.25	0.66%	37.50	39.28	34672	13303	3.21%
2026-07-01	41.17	37.96	-3.04	-7.41%	37.68	41.89	53116	20497	4.92%
2026-06-30	38.94	41.00	2.25	5.81%	38.78	42.95	41760	17116	3.87%
2026-06-29	40.07	38.75	-1.24	-3.10%	37.15	40.66	37884	14589	3.51%
2026-06-26	38.50	39.99	1.42	3.68%	36.99	40.30	34846	13509	3.23%
2026-06-25	39.14	38.57	-0.10	-0.26%	37.09	39.14	23584	8966	2.19%
2026-06-24	40.50	38.67	-0.87	-2.20%	38.22	40.60	13519	5258	1.25%
2026-06-23	40.76	39.54	-1.23	-3.02%	39.30	40.76	15235	6050	1.41%
2026-06-22	41.00	40.77	-0.43	-1.04%	39.20	41.85	29141	11794	2.70%
2026-06-18	43.00	41.20	-1.44	-3.38%	41.14	43.00	22094	9240	2.05%
2026-06-17	60.98	60.20	-1.29	-2.10%	57.78	61.37	24335	14431	3.16%
2026-06-16	58.90	61.49	2.43	4.11%	57.97	61.54	13598	8217	1.76%
2026-06-15	59.28	59.06	0.39	0.66%	57.67	59.75	12030	7037	1.56%
2026-06-12	58.87	58.67	0.32	0.55%	58.36	60.54	12235	7272	1.59%
2026-06-11	56.56	58.35	1.79	3.16%	56.10	58.50	14811	8513	1.92%
2026-06-10	58.21	56.56	-1.85	-3.17%	56.05	58.69	11385	6482	1.48%
2026-06-09	57.72	58.41	0.94	1.64%	57.10	59.00	12223	7074	1.59%
2026-06-08	60.98	57.47	-4.28	-6.93%	57.36	61.22	19569	11530	2.54%
2026-06-05	61.91	61.75	-0.34	-0.55%	60.30	63.27	12073	7452	1.57%
2026-06-04	64.30	62.09	-2.21	-3.44%	61.30	65.17	19623	12248	2.55%
2026-06-03	65.51	64.30	-0.98	-1.50%	63.33	65.75	11931	7699	1.55%
2026-06-02	65.21	65.28	0.12	0.18%	63.20	66.00	12058	7799	1.56%
2026-06-01	63.90	65.16	1.26	1.97%	63.16	65.88	12147	7882	1.58%
2026-05-29	66.47	63.90	-2.35	-3.55%	63.15	69.24	14655	9539	1.90%
2026-05-28	65.00	66.25	1.45	2.24%	63.73	66.77	15676	10256	2.03%
2026-05-27	65.10	64.80	-0.85	-1.29%	63.70	66.93	12941	8392	1.68%
2026-05-26	67.66	65.65	-2.37	-3.48%	65.07	67.99	20626	13616	2.68%
2026-05-25	71.59	68.02	-3.21	-4.51%	66.50	71.98	26248	17878	3.41%
2026-05-22	72.01	71.23	-0.39	-0.54%	70.42	73.00	14756	10535	1.91%
2026-05-21	74.80	71.62	-3.23	-4.32%	70.99	78.01	16360	12051	2.12%
2026-05-20	77.50	74.85	-2.55	-3.29%	74.13	77.50	15938	12015	2.07%
2026-05-19	77.50	77.40	0.00	0.00%	75.10	77.98	14334	10972	1.89%
2026-05-18	77.01	77.40	0.35	0.45%	75.50	77.50	16397	12566	2.17%
2026-05-15	75.93	77.05	1.85	2.46%	74.11	77.80	27314	20760	3.61%
2026-05-14	75.42	75.20	0.66	0.89%	73.00	76.58	16937	12743	2.24%
2026-05-13	74.59	74.54	0.38	0.51%	73.00	75.90	15454	11456	2.04%