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
2026-04-30	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%
2026-03-11	21.31	21.11	-0.11	-0.52%	21.05	21.31	8137	1720	0.39%
2026-03-10	21.22	21.22	0.19	0.90%	21.05	21.32	9037	1916	0.43%
2026-03-09	20.88	21.03	-0.09	-0.43%	20.73	21.13	12463	2603	0.60%
2026-03-06	20.57	21.12	0.44	2.13%	20.50	21.20	12573	2638	0.60%
2026-03-05	20.51	20.68	0.38	1.87%	20.45	20.84	12778	2635	0.61%
2026-03-04	20.72	20.30	-0.45	-2.17%	20.20	20.89	20167	4123	0.97%
2026-03-03	21.53	20.75	-0.63	-2.95%	20.75	21.57	21451	4530	1.03%
2026-03-02	21.58	21.38	-0.45	-2.06%	21.30	21.74	18869	4046	0.91%
2026-02-27	22.00	21.83	-0.16	-0.73%	21.73	22.01	20708	4519	0.99%
2026-02-26	22.20	21.99	-0.19	-0.86%	21.83	22.24	20341	4464	0.98%
2026-02-25	22.13	22.18	0.11	0.50%	22.06	22.29	13539	3004	0.65%
2026-02-24	22.36	22.07	-0.08	-0.36%	22.01	22.38	15476	3418	0.74%
2026-02-13	22.28	22.15	-0.05	-0.23%	22.13	22.40	10333	2302	0.50%
2026-02-12	22.38	22.20	-0.16	-0.72%	22.00	22.39	13251	2937	0.64%
2026-02-11	22.44	22.36	-0.08	-0.36%	22.32	22.49	10046	2250	0.48%
2026-02-10	22.32	22.44	0.12	0.54%	22.23	22.58	14969	3357	0.72%
2026-02-09	22.35	22.32	0.11	0.50%	22.11	22.48	18358	4102	0.88%
2026-02-06	22.30	22.21	-0.10	-0.45%	22.12	22.47	12975	2898	0.62%
2026-02-05	22.25	22.31	-0.05	-0.22%	22.22	22.46	11893	2657	0.57%
2026-02-04	22.60	22.36	-0.25	-1.11%	22.16	22.62	16311	3643	0.78%
2026-02-03	22.38	22.61	0.51	2.31%	22.20	22.74	17314	3890	0.83%
2026-02-02	22.73	22.10	-0.57	-2.51%	22.06	22.78	16698	3748	0.80%
2026-01-30	22.35	22.67	0.27	1.21%	22.30	22.76	14924	3362	0.72%
2026-01-29	22.52	22.40	-0.31	-1.37%	22.32	22.97	18665	4221	0.90%
2026-01-28	23.11	22.71	-0.54	-2.32%	22.65	23.22	21472	4911	1.03%
2026-01-27	23.45	23.25	-0.09	-0.39%	22.76	23.46	24754	5714	1.19%
2026-01-26	23.71	23.34	-0.36	-1.52%	23.27	23.86	27284	6385	1.31%