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
2025-10-31	46.08	47.83	1.76	3.82%	45.30	48.51	39198	18557	5.19%
2025-10-30	46.49	46.07	-0.22	-0.48%	45.61	47.63	26531	12314	3.51%
2025-10-29	45.60	46.29	2.34	5.32%	45.60	48.49	43176	20086	5.72%
2025-10-28	43.93	43.95	0.02	0.05%	43.63	44.27	5632	2480	0.75%
2025-10-27	43.96	43.93	0.30	0.69%	43.35	44.03	7380	3233	0.98%
2025-10-24	43.17	43.63	0.46	1.07%	43.17	43.80	7390	3214	0.98%
2025-10-23	42.99	43.42	0.42	0.98%	42.60	43.48	6510	2796	0.86%
2025-10-22	42.64	43.00	0.29	0.68%	42.41	43.37	6532	2805	0.87%
2025-10-21	42.57	42.71	0.52	1.23%	41.50	42.71	7240	3074	0.96%
2025-10-20	42.50	42.19	0.48	1.15%	41.71	42.80	7975	3384	1.06%
2025-10-17	42.98	41.71	-1.00	-2.34%	41.62	43.29	8447	3564	1.12%
2025-10-16	43.16	42.71	-0.57	-1.32%	42.66	43.35	7599	3257	1.01%
2025-10-15	42.66	43.28	0.68	1.60%	42.48	43.46	6727	2898	0.89%
2025-10-14	43.37	42.60	-0.36	-0.84%	42.42	43.80	8761	3767	1.16%
2025-10-13	42.87	42.96	-0.78	-1.78%	41.30	43.67	10625	4545	1.41%
2025-10-10	42.89	43.74	0.68	1.58%	42.89	43.88	8898	3879	1.18%
2025-10-09	43.35	43.06	-0.24	-0.55%	42.89	43.76	9816	4245	1.30%
2025-09-30	42.80	43.30	0.45	1.05%	42.80	43.59	8385	3629	1.11%
2025-09-29	42.90	42.85	-0.05	-0.12%	42.33	43.23	8917	3820	1.18%
2025-09-26	43.01	42.90	-0.30	-0.69%	42.77	43.70	8599	3705	1.14%
2025-09-25	43.44	43.20	-0.46	-1.05%	42.93	44.09	8850	3844	1.17%
2025-09-24	43.20	43.66	0.35	0.81%	42.77	43.73	9510	4119	1.26%
2025-09-23	43.98	43.31	-0.60	-1.37%	42.52	44.13	12065	5196	1.60%
2025-09-22	43.48	43.91	0.41	0.94%	43.48	44.49	7684	3366	1.02%
2025-09-19	44.60	43.50	-1.00	-2.25%	43.33	44.72	11199	4900	1.48%
2025-09-18	45.92	44.50	-1.39	-3.03%	44.22	46.38	13982	6342	1.85%
2025-09-17	45.49	45.89	0.40	0.88%	45.20	45.95	8844	4049	1.17%
2025-09-16	44.72	45.49	0.97	2.18%	44.38	45.50	12725	5730	1.68%
2025-09-15	44.48	44.52	0.06	0.13%	44.27	45.19	7274	3255	0.96%
2025-09-12	44.66	44.46	-0.02	-0.04%	44.06	44.87	8637	3843	1.14%
2025-09-11	44.10	44.48	0.33	0.75%	43.66	44.71	8728	3870	1.16%
2025-09-10	44.54	44.15	-0.25	-0.56%	43.90	44.98	6554	2903	0.87%
2025-09-09	45.23	44.40	-0.83	-1.84%	44.12	45.23	7050	3144	0.93%
2025-09-08	43.96	45.23	1.27	2.89%	43.63	45.38	11255	5050	1.50%
2025-09-05	43.18	43.96	0.78	1.81%	43.00	44.00	7163	3126	0.95%
2025-09-04	43.43	43.18	-0.14	-0.32%	42.51	43.81	9422	4077	1.25%
2025-09-03	44.80	43.32	-1.44	-3.22%	43.15	44.96	8618	3790	1.15%
2025-09-02	45.18	44.76	-0.70	-1.54%	43.56	45.65	13877	6168	1.85%
2025-09-01	44.88	45.46	0.31	0.69%	44.80	46.44	19054	8750	2.54%
2025-08-29	45.52	45.15	1.17	2.66%	44.65	46.50	30715	13983	4.09%
2025-08-28	43.00	43.98	0.83	1.92%	42.68	43.98	16608	7190	2.21%
2025-08-27	44.59	43.15	-1.10	-2.49%	43.06	44.59	14583	6401	1.94%
2025-08-26	43.90	44.25	0.22	0.50%	43.56	44.85	14427	6376	1.92%
2025-08-25	45.48	44.03	-1.10	-2.44%	43.88	45.48	21963	9749	2.92%
2025-08-22	45.99	45.13	-0.86	-1.87%	44.58	46.12	26507	11979	3.53%
2025-08-21	46.18	45.99	-0.14	-0.30%	45.60	46.46	8517	3921	1.13%
2025-08-20	46.19	46.13	-0.17	-0.37%	45.55	46.19	10712	4913	1.43%
2025-08-19	46.84	46.30	-0.55	-1.17%	45.81	46.87	10159	4707	1.35%
2025-08-18	46.10	46.85	0.67	1.45%	45.80	46.98	12985	6042	1.73%
2025-08-15	45.81	46.18	0.21	0.46%	45.81	46.89	10221	4732	1.36%
2025-08-14	46.89	45.97	-0.97	-2.07%	45.93	48.60	23008	10846	3.06%
2025-08-13	46.77	46.94	0.17	0.36%	46.34	47.22	11246	5260	1.50%
2025-08-12	46.25	46.77	0.48	1.04%	45.40	46.77	11572	5324	1.54%
2025-08-11	45.97	46.29	0.14	0.30%	45.86	47.36	17685	8255	2.35%
2025-08-08	46.98	46.15	-1.14	-2.41%	45.86	47.36	9656	4465	1.29%
2025-08-07	46.70	47.29	0.82	1.76%	46.23	47.47	12752	5978	1.71%
2025-08-06	46.33	46.47	-0.12	-0.26%	46.10	46.94	9407	4375	1.26%
2025-08-05	46.12	46.59	0.18	0.39%	46.09	47.00	10047	4672	1.34%
2025-08-04	45.06	46.41	1.05	2.31%	44.90	46.46	11395	5223	1.52%
2025-08-01	46.24	45.36	-0.74	-1.61%	45.33	46.28	8476	3869	1.13%
2025-07-31	45.90	46.10	-0.08	-0.17%	45.88	47.80	10547	4943	1.41%
2025-07-30	47.24	46.18	-1.06	-2.24%	45.91	48.07	12681	5931	1.70%
2025-07-29	47.01	47.24	-0.16	-0.34%	46.71	47.97	10587	5002	1.42%
2025-07-28	46.36	47.40	1.95	4.29%	45.73	47.99	22468	10604	3.01%
2025-07-25	45.97	45.45	-0.52	-1.13%	45.27	46.19	6800	3096	0.91%
2025-07-24	46.16	45.97	-0.19	-0.41%	45.87	46.63	7342	3390	0.98%