超卓航科 (688237) - 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
2026-07-30	67.94	54.95	-12.95	-19.07%	54.67	67.94	65339	38371	7.29%
2026-07-29	67.00	67.90	-0.31	-0.45%	66.20	69.89	34552	23403	3.85%
2026-07-28	69.00	68.21	-2.99	-4.20%	67.21	71.91	50359	35040	5.62%
2026-07-27	64.60	71.20	5.75	8.79%	64.60	71.68	71535	48516	7.98%
2026-07-24	54.03	65.45	10.91	20.00%	52.77	65.45	75995	45518	8.47%
2026-07-23	55.80	54.54	1.04	1.94%	50.88	55.80	51040	27279	5.69%
2026-07-15	52.61	53.50	0.50	0.94%	52.61	54.85	31184	16813	3.48%
2026-07-14	52.02	53.00	1.01	1.94%	51.51	53.99	31134	16422	3.47%
2026-07-13	53.35	51.99	-1.33	-2.49%	51.70	53.99	33673	17646	3.75%
2026-07-10	52.21	53.32	0.90	1.72%	52.21	54.68	29348	15720	3.27%
2026-07-09	52.12	52.42	0.00	0.00%	50.88	53.39	31600	16468	3.52%
2026-07-08	52.48	52.42	-0.07	-0.13%	51.88	53.33	21235	11159	2.37%
2026-07-07	52.42	52.49	-0.17	-0.32%	52.21	53.50	21434	11274	2.39%
2026-07-06	54.02	53.00	-1.33	-2.45%	52.78	54.50	23875	12718	2.66%
2026-07-03	52.69	54.33	1.64	3.11%	52.35	54.54	29082	15605	3.24%
2026-07-02	54.02	52.69	-0.91	-1.70%	52.45	55.50	41898	22414	4.67%
2026-07-01	53.33	53.60	0.18	0.34%	52.90	54.15	20757	11132	2.31%
2026-06-30	54.96	53.42	-0.46	-0.85%	52.95	55.21	23478	12565	2.62%
2026-06-29	53.20	53.88	-0.13	-0.24%	52.30	54.17	30839	16437	3.44%
2026-06-26	52.89	54.01	0.25	0.47%	52.52	55.33	28125	15156	3.14%
2026-06-25	54.10	53.76	-0.40	-0.74%	53.37	55.39	25796	13920	2.88%
2026-06-24	58.79	54.16	-4.09	-7.02%	53.68	58.79	57353	31589	6.40%
2026-06-23	55.30	58.25	2.24	4.00%	52.04	60.62	76574	43947	8.54%
2026-06-22	57.50	56.01	-1.09	-1.91%	54.80	58.24	46475	25910	5.18%
2026-06-18	57.10	57.10	-0.43	-0.75%	55.25	58.35	32860	18719	3.66%
2026-06-17	58.49	57.53	-0.98	-1.67%	57.08	59.95	39315	22988	4.38%
2026-06-16	52.54	58.51	5.99	11.41%	52.26	59.25	47658	27041	5.31%
2026-06-15	50.85	52.52	1.16	2.26%	49.00	52.61	24394	12579	2.72%
2026-06-12	46.66	51.36	4.57	9.77%	46.66	53.00	30802	15635	3.43%
2026-06-11	46.32	46.79	0.49	1.06%	45.29	46.88	9752	4518	1.09%
2026-06-10	46.10	46.30	0.03	0.06%	45.10	46.46	7734	3539	0.86%
2026-06-09	47.00	46.27	-0.36	-0.77%	45.91	47.45	11203	5195	1.25%
2026-06-08	47.24	46.63	-0.61	-1.29%	45.17	47.27	10726	4955	1.20%
2026-06-05	46.78	47.24	-0.02	-0.04%	46.08	47.67	10428	4901	1.16%
2026-06-04	47.40	47.26	0.00	0.00%	46.01	47.82	7660	3589	0.85%
2026-06-03	47.50	47.26	-0.66	-1.38%	46.88	48.21	8558	4064	0.95%
2026-06-02	47.43	47.92	-0.38	-0.79%	46.91	48.48	6285	2986	0.70%
2026-06-01	48.50	48.30	0.19	0.39%	46.88	48.55	10617	5042	1.18%
2026-05-29	48.12	48.11	-0.16	-0.33%	46.90	48.73	11187	5313	1.25%
2026-05-28	47.41	48.27	0.47	0.98%	46.97	48.69	8658	4150	0.97%
2026-05-27	48.80	47.80	-1.00	-2.05%	46.91	48.96	11751	5581	1.31%
2026-05-26	48.42	48.80	0.22	0.45%	47.00	49.20	14916	7179	1.66%
2026-05-25	52.70	48.58	-3.19	-6.16%	48.58	52.70	20655	10256	2.30%
2026-05-22	50.82	51.77	0.95	1.87%	50.12	52.58	16255	8394	1.81%
2026-05-21	51.72	50.82	-1.29	-2.48%	49.76	53.30	15284	7871	1.70%
2026-05-20	50.59	52.11	0.68	1.32%	50.55	52.90	12810	6634	1.43%
2026-05-19	51.76	51.43	0.16	0.31%	50.00	51.90	10949	5557	1.22%
2026-05-18	51.99	51.27	-0.23	-0.45%	50.50	51.99	10588	5391	1.18%
2026-05-15	52.20	51.50	-1.22	-2.31%	51.50	54.10	14837	7832	1.65%
2026-05-14	52.07	52.72	0.69	1.33%	50.28	53.03	15814	8174	1.76%
2026-05-13	52.25	52.03	0.02	0.04%	50.50	52.84	16756	8617	1.87%
2026-05-12	53.86	52.01	-1.85	-3.43%	51.58	53.86	18135	9465	2.02%
2026-05-11	55.50	53.86	-1.83	-3.29%	53.75	56.19	17133	9375	1.91%
2026-05-08	56.65	55.69	-0.43	-0.77%	54.80	56.65	13593	7533	1.52%
2026-05-07	55.58	56.12	0.57	1.03%	53.50	56.97	24441	13511	2.73%
2026-05-06	56.33	55.55	-0.78	-1.38%	54.93	57.60	17004	9497	1.90%
2026-04-30	55.55	56.33	0.84	1.51%	54.88	56.40	11140	6224	1.24%
2026-04-29	55.03	55.49	0.69	1.26%	54.30	56.30	13196	7293	1.47%
2026-04-28	55.90	54.80	-0.88	-1.58%	54.34	55.96	8853	4867	0.99%
2026-04-27	55.34	55.68	0.80	1.46%	54.19	55.90	8850	4890	0.99%
2026-04-24	54.04	54.88	0.50	0.92%	54.04	55.96	13024	7192	1.45%
2026-04-23	55.58	54.38	-1.05	-1.89%	53.86	55.88	7788	4249	0.87%
2026-04-22	54.73	55.43	0.44	0.80%	54.24	55.77	9429	5205	1.05%
2026-04-21	54.82	54.99	0.12	0.22%	53.00	55.40	10858	5919	1.21%