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
2026-09-16	55.61	57.20	1.40	2.51%	55.00	57.58	14893	8433	1.66%
2026-09-15	57.12	55.80	-0.94	-1.66%	55.45	57.78	12038	6756	1.34%
2026-09-14	59.18	56.74	-2.14	-3.63%	55.00	59.49	22419	12930	2.50%
2026-09-11	58.24	58.88	-0.32	-0.54%	57.47	59.00	12626	7343	1.41%
2026-09-10	59.80	59.20	-0.85	-1.42%	57.33	59.80	14703	8607	1.64%
2026-09-09	59.00	60.05	1.08	1.83%	58.21	60.28	15669	9308	1.75%
2026-09-08	57.51	58.97	0.88	1.51%	57.10	59.00	17198	10000	1.92%
2026-09-07	58.00	58.09	0.83	1.45%	57.85	60.33	19331	11357	2.16%
2026-09-04	57.27	57.26	0.62	1.09%	55.62	57.50	14987	8484	1.67%
2026-09-03	54.96	56.64	1.94	3.55%	54.83	58.10	17743	10035	1.98%
2026-09-02	55.40	54.70	-0.56	-1.01%	53.55	55.40	9895	5383	1.10%
2026-09-01	56.45	55.26	-0.77	-1.37%	55.22	56.88	13004	7277	1.45%
2026-08-31	55.60	56.03	0.37	0.66%	54.76	56.62	12353	6904	1.38%
2026-08-28	56.89	55.66	-0.79	-1.40%	55.48	56.89	9452	5290	1.05%
2026-08-27	55.44	56.45	1.15	2.08%	54.54	56.77	18140	10192	2.02%
2026-08-26	55.09	55.30	0.30	0.55%	54.21	56.01	12784	7061	1.43%
2026-08-25	55.00	55.00	-0.11	-0.20%	54.11	55.73	9446	5190	1.05%
2026-08-24	56.20	55.11	-1.09	-1.94%	54.55	56.61	11407	6293	1.27%
2026-08-21	55.94	56.20	0.40	0.72%	55.10	56.72	9110	5095	1.02%
2026-08-20	57.45	55.80	-1.01	-1.78%	55.66	57.49	12882	7286	1.44%
2026-08-19	60.98	56.81	-5.63	-9.02%	55.20	62.10	37548	21600	4.19%
2026-08-18	61.04	62.44	1.33	2.18%	60.18	62.50	19134	11770	2.13%
2026-08-17	61.00	61.11	0.90	1.49%	58.77	61.66	23469	14057	2.62%
2026-08-14	57.05	60.21	3.19	5.59%	56.40	60.30	31242	18384	3.48%
2026-08-13	56.87	57.02	-0.10	-0.18%	55.00	57.77	27436	15540	3.06%
2026-08-12	59.00	57.12	-1.76	-2.99%	56.80	59.47	18060	10433	2.01%
2026-08-11	58.02	58.88	-0.84	-1.41%	57.96	59.96	13608	8020	1.52%
2026-08-10	62.45	59.72	-1.58	-2.58%	58.96	62.45	20187	12126	2.25%
2026-08-07	60.70	61.30	0.59	0.97%	59.60	62.30	36251	22069	4.04%
2026-08-06	57.27	60.71	3.57	6.25%	56.17	62.33	44785	26950	4.99%
2026-08-05	52.63	57.14	5.12	9.84%	52.21	58.59	49484	27609	5.52%
2026-08-04	51.05	52.02	1.02	2.00%	49.70	52.12	22070	11356	2.46%
2026-08-03	52.70	51.00	-1.30	-2.49%	49.51	54.35	36118	18705	4.03%
2026-07-31	56.00	52.30	-2.65	-4.82%	51.89	56.80	54260	29466	6.05%
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%