超讯科技 (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
2026-06-30	25.51	28.38	2.58	10.00%	25.25	28.38	95107	25985	6.04%
2026-06-29	25.03	25.80	0.52	2.06%	25.03	26.71	70011	18082	4.44%
2026-06-26	27.27	25.28	-2.25	-8.17%	25.20	27.27	81174	21152	5.15%
2026-06-25	29.00	27.53	-1.62	-5.56%	27.50	29.59	67808	18996	4.30%
2026-06-24	28.94	29.15	-0.11	-0.38%	27.88	29.71	70842	20237	4.50%
2026-06-23	29.49	29.26	-0.24	-0.81%	28.71	30.44	63938	18906	4.06%
2026-06-22	29.70	29.50	-0.20	-0.67%	28.73	29.98	57827	16977	3.67%
2026-06-18	28.51	29.70	0.91	3.16%	28.42	29.85	55733	16358	3.54%
2026-06-17	29.02	28.79	-0.39	-1.34%	28.60	29.28	37598	10852	2.39%
2026-06-16	28.99	29.18	0.36	1.25%	28.41	29.44	45149	13106	2.87%
2026-06-15	28.01	28.82	0.81	2.89%	28.01	28.84	42930	12264	2.72%
2026-06-12	28.11	28.01	0.20	0.72%	27.90	28.60	47454	13409	3.01%
2026-06-11	29.34	27.81	-1.49	-5.09%	27.65	29.34	63816	17958	4.05%
2026-06-10	29.87	29.30	-0.78	-2.59%	29.07	30.50	44061	13075	2.80%
2026-06-09	29.90	30.08	0.62	2.10%	29.28	30.48	48171	14464	3.06%
2026-06-08	29.06	29.46	-1.07	-3.50%	28.90	30.08	62249	18355	3.95%
2026-06-05	30.83	30.53	-0.29	-0.94%	29.50	31.46	61490	18788	3.90%
2026-06-04	31.67	30.82	-0.87	-2.75%	30.60	31.75	52273	16214	3.32%
2026-06-03	31.50	31.69	0.20	0.64%	31.40	32.97	82083	26405	5.21%
2026-06-02	31.20	31.49	0.13	0.41%	30.54	31.78	54863	17157	3.48%
2026-06-01	30.98	31.36	0.19	0.61%	30.79	32.09	52554	16565	3.33%
2026-05-29	33.02	31.17	-2.18	-6.54%	30.96	33.63	76450	24364	4.85%
2026-05-28	33.18	33.35	0.19	0.57%	32.02	33.57	71243	23414	4.52%
2026-05-27	34.37	33.16	-1.34	-3.88%	32.94	34.45	82891	27665	5.26%
2026-05-26	34.81	34.50	-0.85	-2.40%	33.89	35.11	82530	28342	5.24%
2026-05-25	36.26	35.35	-1.02	-2.80%	34.56	36.90	101934	35958	6.47%
2026-05-22	36.21	36.37	0.83	2.34%	35.58	36.55	90771	32752	5.76%
2026-05-21	37.78	35.54	-2.36	-6.23%	35.47	37.99	139193	51269	8.83%
2026-05-20	39.88	37.90	-1.09	-2.80%	37.60	40.16	177220	68285	11.25%
2026-05-19	37.53	38.99	1.09	2.88%	37.02	39.76	182509	70993	11.58%
2026-05-18	35.80	37.90	2.15	6.01%	35.70	38.88	163008	61684	10.34%
2026-05-15	35.86	35.75	-0.12	-0.33%	35.33	36.70	70816	25426	4.49%
2026-05-14	37.87	35.87	-1.48	-3.96%	35.84	37.87	87346	31926	5.54%
2026-05-13	35.50	37.35	1.58	4.42%	35.30	37.59	114909	42279	7.29%
2026-05-12	36.08	35.77	-0.62	-1.70%	35.06	36.31	71521	25493	4.54%
2026-05-11	36.76	36.39	-0.03	-0.08%	35.92	36.77	76715	27857	4.87%
2026-05-08	35.71	36.42	0.32	0.89%	35.27	36.67	104364	37643	6.62%
2026-05-07	33.99	36.10	2.40	7.12%	33.99	36.99	160689	57529	10.20%
2026-05-06	32.91	33.70	1.20	3.69%	32.91	34.13	83699	28212	5.31%
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%