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
2025-09-16	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%
2025-07-23	47.00	46.16	-0.84	-1.79%	45.99	47.40	14165	6573	1.90%
2025-07-22	44.69	47.00	2.16	4.82%	44.50	47.34	24662	11367	3.30%
2025-07-21	45.70	44.84	-0.25	-0.55%	44.39	46.29	12972	5844	1.74%
2025-07-18	43.80	45.09	1.21	2.76%	43.58	45.43	21123	9450	2.83%
2025-07-17	43.62	43.88	0.23	0.53%	43.25	44.03	7974	3474	1.07%
2025-07-16	43.54	43.65	0.24	0.55%	43.04	44.50	7491	3281	1.00%
2025-07-15	42.71	43.41	0.32	0.74%	42.69	43.80	6014	2594	0.80%
2025-07-14	43.20	43.09	-0.11	-0.25%	42.87	43.62	6087	2624	0.81%
2025-07-11	43.12	43.20	0.21	0.49%	42.41	43.49	6331	2713	0.85%
2025-07-10	43.80	42.99	-0.91	-2.07%	42.87	43.80	7908	3414	1.06%
2025-07-09	44.61	43.90	-0.70	-1.57%	43.82	45.00	6721	2969	0.90%
2025-07-08	43.43	44.60	1.17	2.69%	43.22	45.11	17005	7526	2.28%
2025-07-07	43.16	43.43	0.22	0.51%	42.86	43.66	5966	2580	0.80%
2025-07-04	43.49	43.21	-0.11	-0.25%	42.98	43.95	6497	2818	0.87%
2025-07-03	43.50	43.32	-0.18	-0.41%	43.08	43.65	5032	2177	0.67%
2025-07-02	43.94	43.50	-0.44	-1.00%	43.30	43.94	4324	1880	0.58%
2025-07-01	44.12	43.94	-0.26	-0.59%	43.66	44.47	6734	2959	0.90%
2025-06-30	43.80	44.20	0.12	0.27%	43.56	44.34	7959	3493	1.07%
2025-06-27	45.33	44.08	0.10	0.23%	43.75	45.85	10771	4792	1.44%
2025-06-26	44.06	43.98	-0.08	-0.18%	43.31	44.57	10318	4529	1.38%
2025-06-25	43.88	44.06	0.50	1.15%	42.80	44.38	11857	5173	1.59%
2025-06-24	43.60	44.06	0.73	1.68%	43.31	44.18	6847	3002	0.92%
2025-06-23	42.03	43.33	0.94	2.22%	42.01	43.39	5480	2349	0.73%
2025-06-20	43.28	42.39	-0.89	-2.06%	42.30	43.86	5940	2550	0.80%
2025-06-19	42.83	43.28	0.41	0.96%	42.50	44.78	13344	5856	1.79%
2025-06-18	42.80	42.87	0.20	0.47%	42.60	43.49	6017	2581	0.81%
2025-06-17	42.75	42.67	-0.08	-0.19%	42.23	43.05	4465	1898	0.60%
2025-06-16	42.25	42.75	0.50	1.18%	42.00	42.99	5446	2317	0.73%
2025-06-13	43.52	42.25	-1.49	-3.41%	42.18	43.58	8714	3713	1.17%
2025-06-12	43.65	43.74	-0.06	-0.14%	43.11	44.18	7946	3463	1.07%
2025-06-11	43.68	43.80	0.13	0.30%	43.20	44.10	7292	3184	0.98%
2025-06-10	44.66	43.67	-0.95	-2.13%	43.58	45.30	11904	5285	1.60%
2025-06-09	44.88	44.62	0.01	0.02%	44.29	45.14	9130	4075	1.23%