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
2025-08-01	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%
2025-06-06	38.46	39.45	1.06	2.76%	38.40	39.90	115442	45315	7.33%
2025-06-05	38.20	38.39	0.13	0.34%	37.85	38.65	82806	31656	5.25%
2025-06-04	37.88	38.26	0.22	0.58%	37.88	39.02	106516	40981	6.76%
2025-06-03	37.39	38.04	-0.13	-0.34%	37.31	38.31	93907	35487	5.96%
2025-05-30	36.83	38.17	1.07	2.88%	36.75	38.54	148619	56273	9.43%
2025-05-29	36.99	37.10	-0.05	-0.13%	36.83	37.75	111413	41418	7.07%
2025-05-28	34.50	37.15	2.46	7.09%	34.50	37.78	168683	61139	10.70%
2025-05-27	35.04	34.69	-0.18	-0.52%	34.42	35.16	61380	21328	3.89%
2025-05-26	35.21	34.87	-0.33	-0.94%	34.64	35.88	73208	25569	4.65%
2025-05-23	36.59	35.20	-1.44	-3.93%	35.20	36.68	108085	38683	6.86%
2025-05-22	36.50	36.64	-0.24	-0.65%	35.51	36.83	126268	45709	8.01%
2025-05-21	35.29	36.88	1.44	4.06%	35.25	37.38	193145	70783	12.26%
2025-05-20	33.61	35.44	1.83	5.44%	33.21	35.46	132928	45871	8.44%
2025-05-19	33.36	33.61	0.22	0.66%	33.00	33.85	61870	20714	3.93%
2025-05-16	33.56	33.39	-0.36	-1.07%	32.90	33.69	70824	23628	4.49%
2025-05-15	34.19	33.75	-0.63	-1.83%	33.61	34.85	78727	26758	5.00%
2025-05-14	34.30	34.38	0.35	1.03%	33.97	34.85	108914	37410	6.91%
2025-05-13	34.23	34.03	0.17	0.50%	33.51	34.50	92945	31644	5.90%
2025-05-12	33.83	33.86	0.07	0.21%	33.52	34.05	78688	26574	4.99%
2025-05-09	34.61	33.79	-0.71	-2.06%	33.44	34.69	83153	28150	5.28%
2025-05-08	33.97	34.50	0.72	2.13%	33.72	34.86	142691	48922	9.05%
2025-05-07	34.71	33.78	-0.71	-2.06%	33.35	34.75	170109	57597	10.79%
2025-05-06	34.00	34.49	2.26	7.01%	33.33	35.45	271933	93778	17.26%
2025-04-30	31.22	32.23	2.93	10.00%	30.89	32.23	114112	35918	7.24%
2025-04-29	31.99	29.30	-3.01	-9.32%	29.08	31.99	265072	79775	16.82%
2025-04-28	34.50	32.31	-1.16	-3.47%	32.20	35.28	167934	56010	10.66%
2025-04-25	36.51	33.47	-3.72	-10.00%	33.47	37.20	117220	40629	7.44%
2025-04-24	37.12	37.19	0.19	0.51%	36.81	38.60	106217	40038	6.74%