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
2026-08-14	19.34	18.90	-1.50	-7.35%	18.52	19.60	177390	33660	8.51%
2026-08-13	18.00	20.40	2.02	10.99%	17.81	21.28	294448	56824	14.12%
2026-08-12	15.25	18.38	3.06	19.97%	15.25	18.38	127243	22678	6.10%
2026-08-11	15.50	15.32	-0.17	-1.10%	15.22	15.55	23158	3555	1.11%
2026-08-10	15.26	15.49	0.24	1.57%	15.25	15.77	36024	5596	1.73%
2026-08-07	14.95	15.25	0.31	2.07%	14.71	15.25	33999	5094	1.63%
2026-08-06	15.10	14.94	-0.21	-1.39%	14.80	15.17	26657	3991	1.28%
2026-08-05	15.27	15.15	-0.17	-1.11%	15.04	15.34	27009	4092	1.30%
2026-08-04	15.08	15.32	0.18	1.19%	15.08	15.36	25461	3887	1.22%
2026-08-03	14.90	15.14	0.12	0.80%	14.90	15.18	24662	3717	1.18%
2026-07-31	14.77	15.02	0.20	1.35%	14.60	15.06	28532	4268	1.37%
2026-07-30	14.74	14.82	0.07	0.47%	14.53	14.98	23836	3520	1.14%
2026-07-29	14.43	14.75	0.41	2.86%	14.34	14.77	26408	3862	1.27%
2026-07-28	14.50	14.34	-0.24	-1.65%	14.26	14.66	18375	2646	0.88%
2026-07-27	14.08	14.58	0.36	2.53%	14.08	14.68	19602	2849	0.94%
2026-07-24	14.70	14.22	-0.59	-3.98%	14.22	14.88	22901	3318	1.10%
2026-07-23	14.60	14.81	0.05	0.34%	14.52	14.88	20460	3006	0.98%
2026-07-22	15.06	14.76	-0.44	-2.89%	14.46	15.15	37438	5522	1.80%
2026-07-21	14.80	15.20	0.26	1.74%	14.64	15.36	43240	6450	2.07%
2026-07-20	14.79	14.94	0.06	0.40%	14.50	15.17	49805	7430	2.39%
2026-07-17	15.46	14.88	-0.58	-3.75%	14.85	16.33	67251	10375	3.23%
2026-07-16	14.41	15.46	0.99	6.84%	14.41	15.75	79457	12099	3.81%
2026-07-15	14.14	14.47	0.23	1.62%	14.11	14.75	30549	4448	1.47%
2026-07-14	13.80	14.24	0.31	2.23%	13.69	14.33	30241	4265	1.45%
2026-07-13	14.00	13.93	0.00	0.00%	13.80	14.13	27787	3872	1.33%
2026-07-10	13.67	13.93	0.30	2.20%	13.40	14.24	25179	3513	1.21%
2026-07-09	13.71	13.63	-0.18	-1.30%	13.48	14.04	19481	2663	0.93%
2026-07-08	14.09	13.81	-0.16	-1.15%	13.76	14.13	13911	1932	0.67%
2026-07-07	14.49	13.97	-0.56	-3.85%	13.93	14.49	19158	2701	0.92%
2026-07-06	14.67	14.53	-0.18	-1.22%	14.46	14.89	20548	3010	0.99%
2026-07-03	14.58	14.71	0.39	2.72%	14.46	14.99	26030	3833	1.25%
2026-07-02	14.46	14.32	-0.02	-0.14%	14.30	14.88	26680	3874	1.28%
2026-07-01	13.70	14.34	0.60	4.37%	13.56	14.46	30054	4237	1.44%
2026-06-30	14.18	13.74	-0.38	-2.69%	13.71	14.29	21503	2984	1.03%
2026-06-29	13.75	14.12	0.29	2.10%	13.40	14.33	27636	3864	1.33%
2026-06-26	14.28	13.83	-0.50	-3.49%	13.74	14.39	23318	3255	1.12%
2026-06-25	14.82	14.33	-0.41	-2.78%	14.11	14.87	34605	4984	1.66%
2026-06-24	15.14	14.74	-0.23	-1.54%	14.70	16.18	52930	8107	2.54%
2026-06-23	15.05	15.12	0.09	0.60%	14.99	15.44	29320	4466	1.41%
2026-06-22	15.00	15.03	0.03	0.20%	14.38	15.10	24461	3601	1.17%
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%