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
2025-04-03	40.50	39.89	-0.76	-1.87%	39.50	40.80	5935	2378	0.80%
2025-04-02	40.35	40.65	0.42	1.04%	40.04	41.25	5376	2192	0.72%
2025-04-01	39.86	40.23	0.35	0.88%	39.86	40.79	6263	2531	0.84%
2025-03-31	40.29	39.88	-0.42	-1.04%	39.02	40.30	8690	3446	1.17%
2025-03-28	40.95	40.30	-0.67	-1.64%	40.29	41.48	7389	2996	1.00%
2025-03-27	41.63	40.97	-0.13	-0.32%	40.85	41.99	12051	4987	1.62%
2025-03-26	41.00	41.10	0.18	0.44%	40.77	41.47	6771	2788	0.91%
2025-03-25	41.25	40.92	-0.41	-0.99%	40.61	41.65	7257	2973	0.98%
2025-03-24	41.79	41.33	-0.45	-1.08%	40.61	42.20	10806	4460	1.46%
2025-03-21	43.06	41.78	-1.27	-2.95%	41.59	43.38	15815	6660	2.13%
2025-03-20	43.05	43.05	-0.17	-0.39%	42.82	43.86	13069	5656	1.76%
2025-03-19	43.00	43.22	0.28	0.65%	42.51	43.94	15264	6586	2.06%
2025-03-18	42.89	42.94	0.40	0.94%	42.26	43.10	11411	4861	1.54%
2025-03-17	42.55	42.54	0.00	0.00%	42.22	42.90	9559	4063	1.29%
2025-03-14	42.78	42.54	0.03	0.07%	42.01	42.78	11135	4728	1.50%
2025-03-13	42.88	42.51	-0.77	-1.78%	41.71	43.25	12706	5372	1.71%
2025-03-12	43.04	43.28	0.29	0.67%	42.50	43.59	16247	7014	2.19%
2025-03-11	42.93	42.99	-0.56	-1.29%	42.19	43.49	12156	5201	1.64%
2025-03-10	43.31	43.55	0.25	0.58%	42.61	43.82	15192	6557	2.05%
2025-03-07	43.07	43.30	0.24	0.56%	42.89	44.55	25838	11305	3.48%
2025-03-06	42.19	43.06	0.98	2.33%	42.19	44.06	24525	10583	3.30%
2025-03-05	41.50	42.08	0.28	0.67%	40.90	42.41	15848	6585	2.13%
2025-03-04	40.68	41.80	0.84	2.05%	40.57	41.83	15133	6258	2.04%
2025-03-03	41.03	40.96	-0.03	-0.07%	40.49	41.74	21375	8793	2.88%
2025-02-28	44.29	40.99	-2.95	-6.71%	40.95	44.40	39114	16510	5.27%
2025-02-27	45.88	43.94	-3.43	-7.24%	43.66	46.20	47136	21107	6.35%
2025-02-26	51.35	47.37	-3.25	-6.42%	45.65	51.49	58331	27667	7.86%
2025-02-21	50.00	50.62	0.62	1.24%	49.00	51.39	18147	9154	2.44%
2025-02-20	49.13	50.00	0.67	1.36%	48.60	50.49	17785	8885	2.40%
2025-02-19	48.03	49.33	0.97	2.01%	48.03	49.80	14006	6870	1.89%
2025-02-18	49.29	48.36	-1.45	-2.91%	48.11	49.82	16684	8122	2.25%
2025-02-17	48.48	49.81	0.45	0.91%	48.48	50.03	17175	8492	2.31%
2025-02-14	49.50	49.36	-0.79	-1.58%	47.51	50.85	37338	18301	5.03%
2025-02-13	51.32	50.15	-0.45	-0.89%	49.99	52.30	30961	15748	4.17%
2025-02-12	48.78	50.60	1.25	2.53%	48.17	50.80	32308	16044	4.35%
2025-02-11	46.80	49.35	2.56	5.47%	46.10	50.60	39347	19063	5.36%
2025-02-10	48.00	46.79	-1.25	-2.60%	45.12	48.00	40140	18561	5.47%
2025-02-07	44.47	48.04	3.88	8.79%	44.31	48.50	53586	25132	7.30%
2025-02-06	43.69	44.16	0.28	0.64%	43.53	44.35	22654	9978	3.09%
2025-02-05	42.95	43.88	0.64	1.48%	42.51	44.28	23222	10140	3.16%
2025-01-27	42.85	43.24	0.54	1.26%	42.47	44.00	23219	10119	3.16%
2025-01-24	41.88	42.70	0.40	0.95%	41.86	42.92	12947	5490	1.76%
2025-01-23	42.88	42.30	-0.64	-1.49%	42.30	43.59	16729	7168	2.28%
2025-01-22	42.69	42.94	0.25	0.59%	41.86	43.10	14354	6128	1.96%
2025-01-21	42.40	42.69	0.31	0.73%	41.71	42.77	12619	5330	1.72%
2025-01-20	42.40	42.38	-0.02	-0.05%	41.82	43.18	17973	7637	2.45%
2025-01-17	42.29	42.40	0.03	0.07%	41.58	42.95	14401	6089	1.98%
2025-01-16	42.39	42.37	-0.06	-0.14%	41.52	42.89	20452	8610	2.81%
2025-01-15	43.00	42.43	-2.05	-4.61%	42.11	43.40	33660	14322	4.63%
2025-01-14	39.00	44.48	5.78	14.94%	38.83	45.55	56765	24692	7.81%
2025-01-13	37.07	38.70	1.00	2.65%	36.56	38.93	13187	5030	1.81%
2025-01-10	37.00	37.70	0.59	1.59%	37.00	38.59	11729	4451	1.61%
2025-01-09	36.80	37.11	-0.08	-0.22%	36.80	37.85	8294	3087	1.14%
2025-01-08	37.92	37.19	-0.54	-1.43%	36.10	37.92	8139	3015	1.12%
2025-01-07	36.41	37.73	1.36	3.74%	36.18	37.76	8507	3143	1.17%
2025-01-06	37.00	36.37	-0.60	-1.62%	36.00	37.69	8385	3080	1.15%
2025-01-03	38.36	36.97	-0.83	-2.20%	36.81	39.30	14673	5583	2.02%
2025-01-02	40.00	37.80	-2.09	-5.24%	37.16	40.00	11787	4533	5.33%
2024-12-31	40.77	39.89	-0.90	-2.21%	39.80	41.35	5937	2395	2.69%
2024-12-30	39.60	40.79	0.48	1.19%	39.22	42.05	11336	4630	5.13%
2024-12-27	40.58	40.31	-0.37	-0.91%	39.94	41.08	7745	3131	3.50%
2024-12-26	39.66	40.68	0.50	1.24%	39.66	41.04	11868	4812	5.37%