中超控股(002471)股票行情
中超控股(002471)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 5.14 | 5.16 | -0.07 | -1.34% | 4.96 | 5.30 | 2114547 | 108393.42 | 16.20% |
| 2025-06-13 | 5.41 | 5.23 | -0.36 | -6.44% | 5.15 | 5.50 | 2997234 | 159326.64 | 22.97% |
| 2025-06-12 | 5.46 | 5.59 | -0.06 | -1.06% | 5.25 | 5.86 | 3525513 | 196218.59 | 27.02% |
| 2025-06-11 | 6.22 | 5.65 | -0.63 | -10.03% | 5.65 | 6.26 | 4663232 | 270641.62 | 35.73% |
| 2025-06-10 | 6.13 | 6.28 | 0.04 | 0.64% | 6.01 | 6.82 | 6158663 | 394038.16 | 47.19% |
| 2025-06-09 | 5.70 | 6.24 | 0.57 | 10.05% | 5.54 | 6.24 | 5582370 | 333129.38 | 42.78% |
| 2025-06-06 | 5.60 | 5.67 | -0.09 | -1.56% | 5.43 | 5.92 | 4140126 | 235145.23 | 31.73% |
| 2025-06-05 | 5.43 | 5.76 | 0.19 | 3.41% | 5.36 | 6.10 | 5113684 | 294798.12 | 39.19% |
| 2025-06-04 | 5.65 | 5.57 | 0.04 | 0.72% | 5.40 | 5.88 | 4491452 | 253211.67 | 34.42% |
| 2025-06-03 | 5.45 | 5.53 | 0.08 | 1.47% | 5.17 | 5.87 | 4902104 | 272059.34 | 37.56% |
| 2025-05-30 | 5.88 | 5.45 | -0.61 | -10.07% | 5.45 | 5.88 | 4867739 | 268503.31 | 37.30% |
| 2025-05-29 | 5.54 | 6.06 | 0.55 | 9.98% | 5.53 | 6.06 | 4996247 | 297848.34 | 38.29% |
| 2025-05-28 | 5.75 | 5.51 | -0.19 | -3.33% | 5.31 | 6.03 | 6762588 | 386666.94 | 51.82% |
| 2025-05-27 | 5.36 | 5.70 | 0.52 | 10.04% | 5.36 | 5.70 | 3909369 | 215147.06 | 29.96% |
| 2025-05-26 | 4.99 | 5.18 | 0.47 | 9.98% | 4.91 | 5.18 | 5458269 | 277599.94 | 41.83% |
| 2025-05-23 | 4.65 | 4.71 | 0.43 | 10.05% | 4.52 | 4.71 | 2308791 | 107686.44 | 17.69% |
| 2025-05-22 | 3.95 | 4.28 | 0.39 | 10.03% | 3.95 | 4.28 | 1753395 | 74410.90 | 13.44% |
| 2025-05-21 | 4.02 | 3.89 | -0.23 | -5.58% | 3.87 | 4.08 | 2622339 | 103266.81 | 20.09% |
| 2025-05-20 | 4.35 | 4.12 | -0.23 | -5.29% | 4.08 | 4.48 | 4584174 | 194719.17 | 35.13% |
| 2025-05-19 | 3.99 | 4.35 | 0.40 | 10.13% | 3.85 | 4.35 | 5433805 | 223017.19 | 41.64% |
| 2025-05-16 | 3.62 | 3.95 | 0.36 | 10.03% | 3.62 | 3.95 | 1640078 | 63690.14 | 12.57% |
| 2025-05-15 | 3.86 | 3.59 | -0.35 | -8.88% | 3.56 | 3.94 | 3126624 | 114900.77 | 23.96% |
| 2025-05-14 | 4.06 | 3.94 | -0.26 | -6.19% | 3.86 | 4.20 | 4052472 | 162708.53 | 31.05% |
| 2025-05-13 | 4.37 | 4.20 | 0.05 | 1.20% | 4.05 | 4.57 | 5272358 | 225527.11 | 40.40% |
| 2025-05-12 | 3.77 | 4.15 | 0.38 | 10.08% | 3.77 | 4.15 | 2313159 | 93419.11 | 17.73% |
| 2025-05-09 | 4.20 | 3.77 | -0.19 | -4.80% | 3.77 | 4.36 | 5562859 | 228246.98 | 42.63% |
| 2025-05-08 | 3.91 | 3.96 | 0.36 | 10.00% | 3.80 | 3.96 | 2073052 | 80965.31 | 15.89% |
| 2025-05-07 | 3.60 | 3.60 | 0.33 | 10.09% | 3.60 | 3.60 | 366021 | 13176.74 | 2.80% |
| 2025-05-06 | 3.27 | 3.27 | 0.30 | 10.10% | 3.27 | 3.27 | 168244 | 5501.56 | 1.29% |
| 2025-04-30 | 2.83 | 2.97 | 0.27 | 10.00% | 2.82 | 2.97 | 425890 | 12565.38 | 3.26% |
| 2025-04-29 | 2.70 | 2.70 | -0.02 | -0.74% | 2.65 | 2.75 | 406661 | 11016.41 | 3.12% |
| 2025-04-28 | 2.87 | 2.72 | -0.13 | -4.56% | 2.71 | 2.91 | 876179 | 24231.32 | 6.71% |
| 2025-04-25 | 2.84 | 2.85 | 0.00 | 0.00% | 2.82 | 2.89 | 505094 | 14406.51 | 3.87% |
| 2025-04-24 | 2.95 | 2.85 | -0.10 | -3.39% | 2.83 | 2.95 | 744681 | 21420.47 | 5.71% |
| 2025-04-23 | 2.93 | 2.95 | 0.02 | 0.68% | 2.92 | 2.97 | 617573 | 18189.01 | 4.73% |
| 2025-04-22 | 3.02 | 2.93 | -0.11 | -3.62% | 2.92 | 3.05 | 826878 | 24406.20 | 6.34% |
| 2025-04-21 | 3.00 | 3.04 | 0.05 | 1.67% | 2.92 | 3.04 | 902370 | 27060.27 | 6.91% |
| 2025-04-18 | 3.16 | 2.99 | -0.20 | -6.27% | 2.98 | 3.17 | 1309128 | 39814.59 | 10.03% |
| 2025-04-17 | 3.15 | 3.19 | 0.03 | 0.95% | 3.11 | 3.28 | 1364820 | 43592.87 | 10.46% |
| 2025-04-16 | 3.30 | 3.16 | -0.23 | -6.78% | 3.14 | 3.44 | 1763878 | 57257.94 | 13.52% |
| 2025-04-15 | 3.55 | 3.39 | 0.10 | 3.04% | 3.25 | 3.55 | 2849826 | 96354.08 | 21.84% |
| 2025-04-14 | 3.01 | 3.29 | 0.30 | 10.03% | 2.99 | 3.29 | 553140 | 17823.07 | 4.24% |
| 2025-04-11 | 3.04 | 2.99 | -0.07 | -2.29% | 2.98 | 3.12 | 1151902 | 34892.91 | 8.83% |
| 2025-04-10 | 3.04 | 3.06 | -0.03 | -0.97% | 3.04 | 3.22 | 1825463 | 57208.57 | 13.99% |
| 2025-04-09 | 3.03 | 3.09 | 0.02 | 0.65% | 2.76 | 3.20 | 2232508 | 65949.79 | 17.11% |
| 2025-04-08 | 3.22 | 3.07 | -0.15 | -4.66% | 2.90 | 3.29 | 2384875 | 73431.66 | 18.27% |
| 2025-04-07 | 3.01 | 3.22 | -0.12 | -3.59% | 3.01 | 3.54 | 3318827 | 106843.21 | 25.43% |
| 2025-04-03 | 3.20 | 3.34 | 0.30 | 9.87% | 3.16 | 3.34 | 949561 | 31228.72 | 7.28% |
| 2025-04-02 | 2.79 | 3.04 | 0.28 | 10.14% | 2.73 | 3.04 | 1577278 | 46874.84 | 12.09% |
| 2025-04-01 | 2.74 | 2.76 | 0.04 | 1.47% | 2.72 | 2.80 | 320026 | 8859.94 | 2.45% |
| 2025-03-31 | 2.73 | 2.72 | -0.03 | -1.09% | 2.66 | 2.76 | 327526 | 8848.45 | 2.51% |
| 2025-03-28 | 2.81 | 2.75 | -0.06 | -2.14% | 2.75 | 2.83 | 325714 | 9041.86 | 2.50% |
| 2025-03-27 | 2.88 | 2.81 | -0.09 | -3.10% | 2.79 | 2.91 | 475764 | 13436.82 | 3.65% |
| 2025-03-26 | 2.81 | 2.90 | 0.05 | 1.75% | 2.79 | 2.95 | 674910 | 19501.31 | 5.17% |
| 2025-03-25 | 2.76 | 2.85 | 0.08 | 2.89% | 2.75 | 2.99 | 813420 | 23423.99 | 6.23% |
| 2025-03-24 | 2.87 | 2.77 | -0.07 | -2.46% | 2.71 | 2.91 | 502490 | 14087.58 | 3.85% |
| 2025-03-21 | 2.80 | 2.84 | 0.02 | 0.71% | 2.79 | 2.89 | 542986 | 15518.96 | 4.16% |
| 2025-03-20 | 2.79 | 2.82 | 0.03 | 1.08% | 2.78 | 2.84 | 281496 | 7921.38 | 2.16% |
| 2025-03-19 | 2.83 | 2.79 | -0.02 | -0.71% | 2.76 | 2.83 | 257272 | 7177.34 | 1.97% |
| 2025-03-18 | 2.81 | 2.81 | 0.01 | 0.36% | 2.78 | 2.83 | 334424 | 9377.43 | 2.56% |
| 2025-03-17 | 2.72 | 2.80 | 0.09 | 3.32% | 2.72 | 2.92 | 566635 | 16051.61 | 4.34% |
| 2025-03-14 | 2.66 | 2.71 | 0.05 | 1.88% | 2.63 | 2.72 | 315672 | 8475.20 | 2.42% |
| 2025-03-13 | 2.70 | 2.66 | -0.04 | -1.48% | 2.62 | 2.70 | 251440 | 6662.84 | 1.93% |
| 2025-03-12 | 2.68 | 2.70 | 0.02 | 0.75% | 2.66 | 2.73 | 321637 | 8668.27 | 2.46% |
| 2025-03-11 | 2.63 | 2.68 | 0.01 | 0.37% | 2.62 | 2.68 | 166356 | 4419.17 | 1.27% |
| 2025-03-10 | 2.67 | 2.67 | 0.01 | 0.38% | 2.65 | 2.70 | 193914 | 5175.98 | 1.49% |
| 2025-03-07 | 2.69 | 2.66 | -0.04 | -1.48% | 2.64 | 2.70 | 282790 | 7547.58 | 2.17% |
| 2025-03-06 | 2.64 | 2.70 | 0.06 | 2.27% | 2.62 | 2.71 | 414578 | 11099.60 | 3.18% |
| 2025-03-05 | 2.69 | 2.64 | -0.02 | -0.75% | 2.58 | 2.69 | 254372 | 6643.86 | 1.95% |
| 2025-03-04 | 2.58 | 2.66 | 0.05 | 1.92% | 2.58 | 2.66 | 260209 | 6841.83 | 1.99% |
| 2025-03-03 | 2.69 | 2.61 | -0.07 | -2.61% | 2.59 | 2.70 | 427985 | 11326.51 | 3.28% |
| 2025-02-28 | 2.70 | 2.68 | -0.01 | -0.37% | 2.64 | 2.79 | 583139 | 15826.76 | 4.47% |
| 2025-02-27 | 2.77 | 2.69 | -0.06 | -2.18% | 2.65 | 2.78 | 397996 | 10747.24 | 3.05% |
| 2025-02-26 | 2.64 | 2.75 | 0.12 | 4.56% | 2.62 | 2.75 | 520258 | 14023.34 | 3.99% |
| 2025-02-25 | 2.66 | 2.63 | -0.04 | -1.50% | 2.62 | 2.67 | 229973 | 6063.38 | 1.76% |
| 2025-02-24 | 2.64 | 2.67 | 0.04 | 1.52% | 2.61 | 2.69 | 329954 | 8764.46 | 2.53% |
| 2025-02-21 | 2.64 | 2.63 | 0.00 | 0.00% | 2.59 | 2.64 | 233447 | 6111.45 | 1.79% |
| 2025-02-20 | 2.61 | 2.63 | 0.02 | 0.77% | 2.58 | 2.64 | 202908 | 5313.67 | 1.55% |
| 2025-02-19 | 2.58 | 2.61 | 0.05 | 1.95% | 2.57 | 2.62 | 194562 | 5060.40 | 1.49% |
| 2025-02-18 | 2.65 | 2.56 | -0.08 | -3.03% | 2.56 | 2.65 | 227713 | 5929.50 | 1.74% |
深证大盘股票行情在线 K线走势图
