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
2026-05-25	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%
2026-04-20	57.28	54.87	-2.40	-4.19%	54.50	57.54	20807	11552	2.32%
2026-04-17	57.81	57.27	-0.16	-0.28%	56.33	57.81	14322	8165	1.60%
2026-04-16	56.14	57.43	1.85	3.33%	54.83	58.25	22670	13003	2.53%
2026-04-15	55.08	55.58	1.22	2.24%	53.98	56.96	18839	10514	2.10%
2026-04-14	54.55	54.36	0.88	1.65%	53.18	54.56	10755	5808	1.20%
2026-04-13	53.35	53.48	0.41	0.77%	52.20	53.51	7676	4065	0.86%
2026-04-10	53.30	53.07	0.28	0.53%	52.53	53.45	6858	3637	0.76%
2026-04-09	52.30	52.79	0.14	0.27%	51.62	53.14	8093	4238	0.90%
2026-04-08	52.00	52.65	1.30	2.53%	51.89	53.20	14201	7451	1.58%
2026-04-07	49.81	51.35	1.54	3.09%	49.77	51.84	9941	5075	1.11%
2026-04-03	52.00	49.81	-2.25	-4.32%	49.80	52.45	8297	4198	0.93%
2026-04-02	53.84	52.06	-0.72	-1.36%	51.40	53.84	12987	6794	1.45%
2026-04-01	50.39	52.78	2.38	4.72%	50.39	52.83	15012	7791	1.67%
2026-03-31	50.26	50.40	0.37	0.74%	49.24	50.94	12401	6209	1.38%
2026-03-30	50.00	50.03	-0.16	-0.32%	49.55	51.01	10089	5073	1.12%
2026-03-27	49.60	50.19	0.07	0.14%	49.40	50.29	6081	3037	0.68%
2026-03-26	49.00	50.12	0.41	0.82%	49.00	50.98	9893	4969	1.10%
2026-03-25	50.05	49.71	0.83	1.70%	48.86	50.23	11326	5613	1.26%
2026-03-24	47.95	48.88	1.88	4.00%	45.65	49.00	12154	5751	1.36%
2026-03-23	48.71	47.00	-1.70	-3.49%	46.00	48.71	17982	8506	2.01%
2026-03-20	49.87	48.70	-0.75	-1.52%	48.06	49.90	10026	4889	1.12%
2026-03-19	50.88	49.45	-1.23	-2.43%	48.82	51.07	10858	5402	1.21%
2026-03-18	49.65	50.68	1.17	2.36%	49.45	50.95	9262	4640	1.03%
2026-03-17	49.71	49.51	0.06	0.12%	49.01	50.60	10400	5187	1.16%
2026-03-16	48.61	49.45	1.03	2.13%	48.00	49.45	9111	4432	1.02%
2026-03-13	49.52	48.42	-0.87	-1.77%	48.30	49.78	9040	4414	1.01%
2026-03-12	49.15	49.29	-0.16	-0.32%	48.01	49.80	10841	5279	1.21%
2026-03-11	49.88	49.45	0.06	0.12%	49.17	50.55	9668	4807	1.08%
2026-03-10	47.83	49.39	1.66	3.48%	47.70	49.50	12973	6333	1.45%
2026-03-09	47.06	47.73	0.02	0.04%	46.03	47.99	15164	7105	1.69%
2026-03-06	47.61	47.71	0.14	0.29%	47.00	48.10	10927	5193	1.22%
2026-03-05	48.00	47.57	0.01	0.02%	46.93	48.99	10375	4968	1.16%
2026-03-04	47.44	47.56	-0.21	-0.44%	46.90	48.28	10420	4960	1.16%
2026-03-03	48.52	47.77	-1.15	-2.35%	47.30	49.42	14602	7025	1.63%
2026-03-02	50.50	48.92	-1.19	-2.37%	48.62	50.80	16165	8004	1.80%
2026-02-27	50.21	50.11	-0.11	-0.22%	49.72	50.56	9456	4736	1.05%
2026-02-26	49.20	50.22	1.17	2.39%	48.80	50.60	14483	7192	1.61%
2026-02-25	49.67	49.05	-0.58	-1.17%	48.92	49.98	8239	4075	0.92%
2026-02-24	49.20	49.63	0.93	1.91%	48.62	49.97	12939	6390	1.44%