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
2025-09-15	40.62	39.87	-0.65	-1.60%	39.58	40.63	52314	20912	3.32%
2025-09-12	40.11	40.52	0.46	1.15%	39.70	41.59	91111	37022	5.78%
2025-09-11	38.71	40.06	1.41	3.65%	38.70	40.15	76201	30171	4.84%
2025-09-10	38.70	38.65	0.32	0.83%	38.39	39.25	38645	14996	2.45%
2025-09-09	39.20	38.33	-0.95	-2.42%	38.04	39.24	49907	19230	3.17%
2025-09-08	39.02	39.28	-0.20	-0.51%	38.39	39.69	58520	22833	3.71%
2025-09-05	38.10	39.48	1.38	3.62%	38.10	39.53	59423	23135	3.77%
2025-09-04	40.02	38.10	-1.91	-4.77%	37.50	40.32	87320	33957	5.54%
2025-09-03	41.00	40.01	-1.08	-2.63%	39.65	41.36	77384	31251	4.91%
2025-09-02	43.58	41.09	-2.90	-6.59%	40.75	43.97	136662	57085	8.67%
2025-09-01	42.23	43.99	1.76	4.17%	41.98	45.20	179956	78392	11.42%
2025-08-29	43.90	42.23	-1.76	-4.00%	42.00	43.95	130161	55238	8.26%
2025-08-28	42.91	43.99	1.63	3.85%	42.50	45.36	168240	73614	10.68%
2025-08-27	42.50	42.36	-0.43	-1.00%	42.26	44.30	186722	81230	11.85%
2025-08-26	41.98	42.79	0.57	1.35%	41.80	43.68	144983	62374	9.20%
2025-08-25	43.90	42.22	0.36	0.86%	41.78	44.13	241311	103407	15.31%
2025-08-22	41.22	41.86	2.75	7.03%	39.93	42.96	249382	102497	15.83%
2025-08-21	39.70	39.11	-0.43	-1.09%	38.83	39.87	68714	26908	4.36%
2025-08-20	39.10	39.54	0.32	0.82%	38.47	39.64	79212	31058	5.03%
2025-08-19	39.20	39.22	0.26	0.67%	38.86	39.64	94968	37292	6.03%
2025-08-18	37.40	38.96	1.66	4.45%	37.36	39.75	155143	60077	9.84%
2025-08-15	36.80	37.30	0.27	0.73%	36.76	37.37	57819	21449	3.67%
2025-08-14	37.10	37.03	-0.04	-0.11%	36.94	38.41	86011	32190	5.46%
2025-08-13	37.33	37.07	-0.40	-1.07%	36.95	37.47	62903	23376	3.99%
2025-08-12	37.15	37.47	0.32	0.86%	36.72	38.01	64533	24054	4.10%
2025-08-11	37.21	37.15	-0.06	-0.16%	36.98	37.56	55915	20767	3.55%
2025-08-08	37.99	37.21	-0.80	-2.10%	37.15	37.99	45081	16851	2.86%
2025-08-07	38.73	38.01	-0.72	-1.86%	38.00	39.00	46114	17718	2.93%
2025-08-06	38.30	38.73	0.43	1.12%	38.01	38.95	51420	19844	3.26%
2025-08-05	38.30	38.30	0.17	0.45%	37.98	38.80	48824	18696	3.10%
2025-08-04	36.30	38.13	1.20	3.25%	36.19	38.13	78161	29248	4.96%
2025-08-01	37.95	36.93	-1.53	-3.98%	36.55	37.95	96122	35706	6.10%
2025-07-31	37.01	38.46	1.01	2.70%	37.01	39.59	122692	47215	7.79%
2025-07-30	38.06	37.45	-0.61	-1.60%	37.13	38.08	45359	17010	2.88%
2025-07-29	38.51	38.06	-0.48	-1.25%	37.75	38.51	59401	22560	3.77%
2025-07-28	38.68	38.54	-0.03	-0.08%	38.31	39.33	74136	28761	4.70%
2025-07-25	37.63	38.57	0.94	2.50%	37.61	38.79	77407	29669	4.91%
2025-07-24	37.75	37.63	-0.09	-0.24%	37.45	37.93	40410	15209	2.56%
2025-07-23	37.47	37.72	-0.11	-0.29%	37.00	38.15	48028	18099	3.05%
2025-07-22	38.63	37.83	-0.82	-2.12%	37.68	38.64	50838	19319	3.23%
2025-07-21	38.57	38.65	0.27	0.70%	38.48	39.05	41818	16182	2.65%
2025-07-18	39.01	38.38	-0.24	-0.62%	38.33	39.04	48078	18592	3.05%
2025-07-17	38.50	38.62	-0.10	-0.26%	38.32	38.72	46219	17809	2.93%
2025-07-16	38.35	38.72	0.39	1.02%	38.10	39.44	69847	27105	4.43%
2025-07-15	37.90	38.33	0.73	1.94%	37.30	38.88	78847	30209	5.00%
2025-07-14	37.80	37.60	-0.29	-0.77%	37.36	37.88	34811	13076	2.21%
2025-07-11	37.76	37.89	0.07	0.19%	37.45	38.05	38732	14660	2.46%
2025-07-10	38.05	37.82	-0.22	-0.58%	37.65	38.58	47672	18072	3.03%
2025-07-09	38.24	38.04	-0.15	-0.39%	37.78	38.47	42727	16232	2.71%
2025-07-08	38.10	38.19	0.04	0.10%	37.71	38.30	42510	16181	2.70%
2025-07-07	37.87	38.15	0.27	0.71%	36.95	38.18	46596	17555	2.96%
2025-07-04	38.90	37.88	-1.02	-2.62%	37.85	39.26	59865	23039	3.80%
2025-07-03	38.86	38.90	-0.09	-0.23%	38.60	39.30	36271	14144	2.30%
2025-07-02	39.80	38.99	-1.28	-3.18%	38.79	39.95	65701	25768	4.17%
2025-07-01	41.68	40.27	0.79	2.00%	40.00	41.68	112390	45628	7.13%
2025-06-30	39.12	39.48	0.82	2.12%	39.12	40.07	79050	31266	5.02%
2025-06-27	38.08	38.66	0.32	0.83%	38.08	39.09	51910	20104	3.29%
2025-06-26	39.15	38.34	-0.78	-1.99%	38.26	39.21	67858	26219	4.31%
2025-06-25	39.50	39.12	-0.23	-0.58%	38.72	39.70	57190	22376	3.63%
2025-06-24	39.40	39.35	-0.22	-0.56%	39.18	40.23	86018	34007	5.46%
2025-06-23	37.73	39.57	2.52	6.80%	37.09	39.95	130211	49974	8.26%
2025-06-20	38.09	37.05	-1.03	-2.70%	36.34	38.36	82546	30848	5.24%
2025-06-19	38.88	38.08	-0.93	-2.38%	37.96	39.45	79498	30690	5.04%
2025-06-18	40.40	39.01	-1.84	-4.50%	38.51	40.53	172285	67658	10.93%
2025-06-17	46.40	40.85	-4.54	-10.00%	40.85	47.65	282760	124085	17.94%
2025-06-16	43.54	45.39	1.88	4.32%	43.23	45.49	125598	56020	7.97%
2025-06-13	42.40	43.51	0.95	2.23%	42.06	43.75	143429	61631	9.10%
2025-06-12	40.25	42.56	2.40	5.98%	39.80	43.33	127381	53351	8.08%
2025-06-11	39.56	40.16	0.37	0.93%	39.56	40.80	73714	29770	4.68%
2025-06-10	40.93	39.79	-1.24	-3.02%	39.23	41.15	121676	48922	7.72%
2025-06-09	39.67	41.03	1.58	4.01%	39.65	41.38	119755	48694	7.60%