超研股份 (301602) - 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
2026-06-18	15.16	15.00	-0.08	-0.53%	14.94	15.78	29108	4452	1.40%
2026-06-17	15.18	15.08	-0.19	-1.24%	14.93	15.21	16280	2446	0.78%
2026-06-16	15.40	15.27	-0.19	-1.23%	15.05	15.65	21875	3327	1.05%
2026-06-15	15.56	15.46	-0.10	-0.64%	15.30	15.67	28987	4477	1.39%
2026-06-12	14.74	15.56	0.88	5.99%	14.53	15.56	43572	6542	2.09%
2026-06-11	14.71	14.68	-0.21	-1.41%	14.41	14.89	26314	3846	1.26%
2026-06-10	14.79	14.89	0.06	0.40%	14.31	14.97	29740	4363	1.43%
2026-06-09	15.25	14.83	-0.21	-1.40%	14.63	15.25	21211	3151	1.02%
2026-06-08	15.40	15.04	-0.66	-4.20%	14.84	15.64	22842	3471	1.10%
2026-06-05	15.64	15.70	0.20	1.29%	15.27	15.81	17771	2764	0.85%
2026-06-04	15.81	15.50	-0.30	-1.90%	15.37	15.87	17694	2749	0.85%
2026-06-03	16.22	15.80	-0.45	-2.77%	15.76	16.33	20964	3342	1.01%
2026-06-02	16.71	16.25	-0.47	-2.81%	16.23	16.79	15904	2615	0.76%
2026-06-01	16.39	16.72	0.29	1.77%	16.31	16.72	15831	2622	0.76%
2026-05-29	16.45	16.43	-0.08	-0.48%	16.39	16.67	15662	2584	0.75%
2026-05-28	16.81	16.51	-0.30	-1.78%	16.22	16.81	17462	2881	0.84%
2026-05-27	17.20	16.81	-0.39	-2.27%	16.62	17.25	18120	3051	0.87%
2026-05-26	17.72	17.20	-0.55	-3.10%	17.01	17.78	20063	3464	0.96%
2026-05-25	17.54	17.75	0.21	1.20%	17.51	17.96	13577	2405	0.65%
2026-05-22	17.67	17.54	-0.13	-0.74%	17.50	17.89	17644	3106	0.85%
2026-05-21	17.88	17.67	-0.18	-1.01%	17.63	18.33	21378	3845	1.03%
2026-05-20	18.02	17.85	-0.17	-0.94%	17.65	18.02	12289	2182	0.59%
2026-05-19	17.70	18.02	0.32	1.81%	17.64	18.18	17270	3113	0.83%
2026-05-18	17.90	17.70	-0.28	-1.56%	17.58	18.01	16871	2992	0.81%
2026-05-15	18.25	17.98	-0.27	-1.48%	17.85	18.37	18601	3370	0.89%
2026-05-14	19.00	18.25	-0.71	-3.74%	18.24	19.02	24364	4498	1.17%
2026-05-13	18.90	18.96	0.21	1.12%	18.67	19.10	16666	3153	0.80%
2026-05-12	19.11	18.75	-0.27	-1.42%	18.71	19.11	19143	3605	0.92%
2026-05-11	19.21	19.02	-0.07	-0.37%	18.92	19.25	25457	4847	1.22%
2026-05-08	18.90	19.09	0.16	0.85%	18.78	19.18	25879	4922	1.24%
2026-05-07	18.59	18.93	0.32	1.72%	18.41	19.09	29296	5500	1.41%
2026-05-06	18.30	18.61	0.43	2.37%	18.22	18.99	30230	5635	1.45%
2026-04-30	18.39	18.18	-0.18	-0.98%	18.16	18.50	14735	2693	0.71%
2026-04-29	18.28	18.36	0.02	0.11%	18.15	18.56	17237	3158	0.83%
2026-04-28	19.00	18.34	-0.76	-3.98%	18.25	19.07	22335	4149	1.07%
2026-04-27	18.95	19.10	0.08	0.42%	18.81	19.12	10670	2027	0.51%
2026-04-24	18.93	19.02	0.09	0.48%	18.56	19.07	17648	3321	0.85%
2026-04-23	19.31	18.93	-0.38	-1.97%	18.77	19.38	23312	4426	1.12%
2026-04-22	19.30	19.31	-0.12	-0.62%	19.17	19.44	15350	2959	0.74%
2026-04-21	19.31	19.43	0.14	0.73%	19.25	19.49	15100	2926	0.72%
2026-04-20	19.21	19.29	0.05	0.26%	19.08	19.38	13775	2652	0.66%
2026-04-17	19.39	19.24	-0.21	-1.08%	19.16	19.40	14181	2727	0.68%
2026-04-16	19.34	19.45	0.10	0.52%	19.10	19.45	17991	3463	0.86%
2026-04-15	19.50	19.35	-0.06	-0.31%	19.28	19.57	14456	2803	0.69%
2026-04-14	19.75	19.41	-0.13	-0.67%	19.16	19.75	18736	3624	0.90%
2026-04-13	19.89	19.54	-0.33	-1.66%	19.48	19.89	10051	1971	0.48%
2026-04-10	19.60	19.87	0.31	1.58%	19.58	20.00	15718	3120	0.75%
2026-04-09	20.16	19.56	-0.62	-3.07%	19.51	20.16	17080	3371	0.82%
2026-04-08	19.84	20.18	0.51	2.59%	19.84	20.21	16279	3273	0.78%
2026-04-07	19.62	19.67	0.12	0.61%	19.33	19.78	8338	1634	0.40%
2026-04-03	20.03	19.55	-0.45	-2.25%	19.52	20.19	9220	1816	0.44%
2026-04-02	20.20	20.00	-0.23	-1.14%	19.88	20.38	12678	2548	0.61%
2026-04-01	20.25	20.23	0.39	1.97%	19.92	20.25	15248	3069	0.73%
2026-03-31	19.98	19.84	-0.03	-0.15%	19.75	20.79	24840	5024	1.19%
2026-03-30	19.43	19.87	0.32	1.64%	19.25	19.87	8676	1690	0.42%
2026-03-27	19.05	19.55	0.32	1.66%	19.04	19.61	10729	2085	0.51%
2026-03-26	19.65	19.23	-0.43	-2.19%	19.20	19.83	10357	2014	0.50%
2026-03-25	19.90	19.66	-0.16	-0.81%	19.57	19.93	13986	2759	0.67%
2026-03-24	19.51	19.82	0.59	3.07%	19.25	19.84	12673	2475	0.61%
2026-03-23	20.10	19.23	-1.19	-5.83%	19.02	20.11	21936	4302	1.05%
2026-03-20	20.95	20.42	-0.54	-2.58%	20.38	21.18	14278	2953	0.68%
2026-03-19	21.38	20.96	-0.51	-2.38%	20.90	21.38	14762	3117	0.71%
2026-03-18	21.22	21.47	0.24	1.13%	21.22	21.62	20774	4450	1.00%
2026-03-17	21.15	21.23	0.08	0.38%	21.10	21.47	16174	3447	0.78%
2026-03-16	20.92	21.15	0.15	0.71%	20.88	21.17	10129	2132	0.49%
2026-03-13	20.81	21.00	0.10	0.48%	20.77	21.15	10533	2211	0.51%
2026-03-12	21.18	20.90	-0.21	-0.99%	20.83	21.18	9262	1939	0.44%