超讯通信 (603322) - 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	32.50	32.50	0.34	1.06%	32.07	32.69	62643	20335	3.98%
2026-04-29	33.30	32.16	-0.56	-1.71%	32.13	33.30	82748	26906	5.25%
2026-04-28	32.89	32.72	0.52	1.61%	32.45	34.59	121229	40538	7.69%
2026-04-27	31.20	32.20	-2.07	-6.04%	30.84	32.31	143865	45271	9.13%
2026-04-24	35.00	34.27	-0.78	-2.23%	33.47	35.00	82596	28131	5.24%
2026-04-23	35.40	35.05	-0.84	-2.34%	34.74	35.97	102220	36036	6.49%
2026-04-22	35.55	35.89	0.41	1.16%	35.42	36.52	129066	46281	8.19%
2026-04-21	36.38	35.48	-2.07	-5.51%	35.08	36.61	176310	62732	11.19%
2026-04-20	37.47	37.55	-0.54	-1.42%	37.30	38.60	229096	86508	14.54%
2026-04-17	36.80	38.09	1.83	5.05%	36.24	39.70	328439	123845	20.84%
2026-04-16	33.05	36.26	3.30	10.01%	32.97	36.26	190619	67782	12.10%
2026-04-15	32.62	32.96	0.58	1.79%	32.38	33.66	97070	32076	6.16%
2026-04-14	32.07	32.38	0.50	1.57%	32.01	32.52	33740	10899	2.14%
2026-04-13	31.23	31.88	0.34	1.08%	31.23	32.05	37460	11909	2.38%
2026-04-10	31.83	31.54	0.05	0.16%	31.54	32.03	32718	10403	2.08%
2026-04-09	31.25	31.49	-0.06	-0.19%	31.18	31.89	37609	11857	2.39%
2026-04-08	31.00	31.55	1.37	4.54%	30.72	31.58	50666	15858	3.22%
2026-04-07	30.03	30.18	0.15	0.50%	29.93	30.42	24574	7420	1.56%
2026-04-03	30.42	30.03	-0.39	-1.28%	29.93	30.75	32962	9938	2.09%
2026-04-02	31.17	30.42	-0.93	-2.97%	30.06	31.22	35705	10896	2.27%
2026-04-01	30.85	31.35	0.80	2.62%	30.69	31.68	39164	12235	2.49%
2026-03-31	31.35	30.55	-0.93	-2.95%	30.50	31.77	34710	10778	2.20%
2026-03-30	30.03	31.48	1.00	3.28%	30.03	31.92	58619	18225	3.72%
2026-03-27	29.90	30.48	0.06	0.20%	29.90	30.67	31662	9612	2.01%
2026-03-26	30.62	30.42	-0.37	-1.20%	30.36	31.32	40586	12502	2.58%
2026-03-25	29.80	30.79	0.89	2.98%	29.80	31.07	50900	15647	3.23%
2026-03-24	29.58	29.90	0.87	3.00%	28.53	29.98	80898	23663	5.13%
2026-03-23	29.30	29.03	-2.52	-7.99%	28.70	30.77	104176	30824	6.61%
2026-03-20	33.80	31.55	-3.50	-9.99%	31.55	34.37	127643	40984	8.10%
2026-03-19	35.00	35.05	-0.68	-1.90%	34.80	35.89	41769	14707	2.65%
2026-03-18	34.97	35.73	1.28	3.72%	34.52	35.77	66088	23263	4.19%
2026-03-17	35.28	34.45	-0.45	-1.29%	34.43	35.96	50561	17801	3.21%
2026-03-16	35.28	34.90	-0.55	-1.55%	34.34	35.28	53620	18555	3.40%
2026-03-13	36.88	35.45	0.43	1.23%	35.41	37.18	98162	35406	6.23%
2026-03-12	35.74	35.02	-0.95	-2.64%	34.83	36.07	39867	14068	2.53%
2026-03-11	35.57	35.97	0.10	0.28%	35.57	36.37	44852	16161	2.85%
2026-03-10	35.90	35.87	0.35	0.99%	35.53	36.39	40374	14489	2.56%
2026-03-09	35.00	35.52	0.06	0.17%	34.22	35.61	38954	13593	2.47%
2026-03-06	34.96	35.46	0.20	0.57%	34.88	35.47	32097	11314	2.04%
2026-03-05	35.00	35.26	1.07	3.13%	34.90	35.49	44765	15768	2.84%
2026-03-04	34.07	34.19	-0.31	-0.90%	33.75	34.82	42144	14451	2.67%
2026-03-03	36.20	34.50	-1.82	-5.01%	34.41	36.71	62011	21909	3.94%
2026-03-02	37.02	36.32	-1.51	-3.99%	36.20	37.34	58280	21360	3.70%
2026-02-27	37.20	37.83	0.35	0.93%	37.14	38.06	45162	17019	2.87%
2026-02-26	37.10	37.48	0.38	1.02%	37.06	37.82	42481	15911	2.70%
2026-02-25	37.25	37.10	-0.07	-0.19%	37.00	37.49	29881	11118	1.90%
2026-02-24	37.49	37.17	-0.16	-0.43%	36.78	37.60	33016	12264	2.10%
2026-02-13	37.31	37.33	-0.18	-0.48%	37.25	38.20	40202	15186	2.55%
2026-02-12	37.75	37.51	0.30	0.81%	37.01	37.88	41526	15596	2.64%
2026-02-11	37.80	37.21	-0.41	-1.09%	37.15	37.98	36907	13812	2.34%
2026-02-10	37.25	37.62	0.37	0.99%	37.01	38.10	45734	17187	2.90%
2026-02-09	36.60	37.25	1.02	2.82%	36.50	37.30	45738	16964	2.90%
2026-02-06	35.72	36.23	0.24	0.67%	35.50	36.56	40531	14628	2.57%
2026-02-05	36.12	35.99	-0.44	-1.21%	35.86	36.40	32654	11782	2.07%
2026-02-04	37.00	36.43	-0.77	-2.07%	36.13	37.10	50477	18436	3.20%
2026-02-03	36.88	37.20	0.86	2.37%	36.60	37.25	46976	17373	2.98%
2026-02-02	37.26	36.34	-0.92	-2.47%	36.33	37.87	47075	17419	2.99%
2026-01-30	36.50	37.26	0.44	1.20%	36.22	37.50	54142	20078	3.44%
2026-01-29	36.13	36.82	0.45	1.24%	36.07	38.36	93750	35013	5.95%
2026-01-28	37.88	36.37	-1.81	-4.74%	36.33	38.19	106123	39069	6.73%
2026-01-27	38.99	38.18	-0.46	-1.19%	37.09	38.99	59765	22590	3.79%
2026-01-26	39.83	38.64	-1.20	-3.01%	38.26	40.16	75030	29129	4.76%