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 |
|---|
| 2025-09-15 | 4.88 | 5.16 | 0.47 | 10.02% | 4.80 | 5.16 | 2392345 | 119717.76 | 18.33% |
| 2025-09-12 | 4.70 | 4.69 | -0.02 | -0.42% | 4.67 | 4.73 | 533302 | 25086.63 | 4.09% |
| 2025-09-11 | 4.58 | 4.71 | 0.10 | 2.17% | 4.54 | 4.72 | 649674 | 30149.07 | 4.98% |
| 2025-09-10 | 4.58 | 4.61 | 0.01 | 0.22% | 4.57 | 4.64 | 337537 | 15527.29 | 2.59% |
| 2025-09-09 | 4.63 | 4.60 | -0.06 | -1.29% | 4.57 | 4.67 | 448196 | 20686.78 | 3.43% |
| 2025-09-08 | 4.65 | 4.66 | 0.01 | 0.22% | 4.59 | 4.67 | 495364 | 22981.26 | 3.80% |
| 2025-09-05 | 4.55 | 4.65 | 0.10 | 2.20% | 4.50 | 4.65 | 541192 | 24820.58 | 4.15% |
| 2025-09-04 | 4.54 | 4.55 | 0.01 | 0.22% | 4.46 | 4.62 | 596199 | 27204.79 | 4.57% |
| 2025-09-03 | 4.67 | 4.54 | -0.13 | -2.78% | 4.52 | 4.73 | 614819 | 28299.70 | 4.71% |
| 2025-09-02 | 4.76 | 4.67 | -0.10 | -2.10% | 4.65 | 4.87 | 987341 | 46598.03 | 7.57% |
| 2025-09-01 | 4.70 | 4.77 | 0.02 | 0.42% | 4.68 | 4.79 | 671197 | 31882.99 | 5.14% |
| 2025-08-29 | 4.88 | 4.75 | 0.00 | 0.00% | 4.72 | 4.90 | 836760 | 40110.11 | 6.41% |
| 2025-08-28 | 4.71 | 4.75 | 0.00 | 0.00% | 4.51 | 4.79 | 1170283 | 54563.90 | 8.97% |
| 2025-08-27 | 4.92 | 4.75 | -0.17 | -3.46% | 4.75 | 4.95 | 1190179 | 57961.35 | 9.12% |
| 2025-08-26 | 4.95 | 4.92 | -0.03 | -0.61% | 4.88 | 4.97 | 731720 | 36008.45 | 5.61% |
| 2025-08-25 | 4.96 | 4.95 | 0.01 | 0.20% | 4.88 | 4.99 | 1065069 | 52547.33 | 8.16% |
| 2025-08-22 | 4.95 | 4.94 | -0.06 | -1.20% | 4.86 | 4.99 | 1087726 | 53395.10 | 8.34% |
| 2025-08-21 | 5.07 | 5.00 | -0.04 | -0.79% | 4.95 | 5.18 | 1571449 | 79343.79 | 12.04% |
| 2025-08-20 | 5.03 | 5.04 | 0.04 | 0.80% | 4.92 | 5.05 | 1303076 | 65039.14 | 9.99% |
| 2025-08-19 | 4.97 | 5.00 | 0.03 | 0.60% | 4.95 | 5.07 | 1453213 | 72813.62 | 11.14% |
| 2025-08-18 | 4.89 | 4.97 | 0.10 | 2.05% | 4.89 | 5.05 | 1678233 | 83726.82 | 12.86% |
| 2025-08-15 | 4.77 | 4.87 | 0.09 | 1.88% | 4.75 | 4.93 | 1216531 | 58673.45 | 9.32% |
| 2025-08-14 | 4.90 | 4.78 | -0.15 | -3.04% | 4.78 | 4.93 | 1389666 | 67022.09 | 10.65% |
| 2025-08-13 | 4.91 | 4.93 | 0.00 | 0.00% | 4.87 | 4.97 | 1430490 | 70511.23 | 10.96% |
| 2025-08-12 | 5.03 | 4.93 | -0.18 | -3.52% | 4.92 | 5.19 | 2437671 | 122163.06 | 18.68% |
| 2025-08-11 | 5.00 | 5.11 | 0.14 | 2.82% | 4.97 | 5.26 | 3992666 | 203925.42 | 30.60% |
| 2025-08-08 | 4.51 | 4.97 | 0.45 | 9.96% | 4.49 | 4.97 | 2609545 | 126721.97 | 20.00% |
| 2025-08-07 | 4.59 | 4.52 | -0.05 | -1.09% | 4.50 | 4.59 | 527661 | 23844.51 | 4.04% |
| 2025-08-06 | 4.52 | 4.57 | 0.03 | 0.66% | 4.50 | 4.58 | 598102 | 27285.48 | 4.58% |
| 2025-08-05 | 4.49 | 4.54 | 0.04 | 0.89% | 4.45 | 4.54 | 539961 | 24299.15 | 4.14% |
| 2025-08-04 | 4.38 | 4.50 | 0.08 | 1.81% | 4.35 | 4.53 | 735029 | 32739.99 | 5.63% |
| 2025-08-01 | 4.48 | 4.42 | -0.10 | -2.21% | 4.40 | 4.48 | 494115 | 21856.53 | 3.79% |
| 2025-07-31 | 4.45 | 4.52 | 0.04 | 0.89% | 4.40 | 4.57 | 812104 | 36367.05 | 6.22% |
| 2025-07-30 | 4.59 | 4.48 | -0.09 | -1.97% | 4.47 | 4.60 | 698549 | 31432.85 | 5.35% |
| 2025-07-29 | 4.63 | 4.57 | -0.07 | -1.51% | 4.55 | 4.64 | 609354 | 27847.18 | 4.67% |
| 2025-07-28 | 4.66 | 4.64 | -0.02 | -0.43% | 4.61 | 4.67 | 504851 | 23361.42 | 3.87% |
| 2025-07-25 | 4.75 | 4.66 | -0.06 | -1.27% | 4.65 | 4.75 | 679982 | 31721.73 | 5.21% |
| 2025-07-24 | 4.70 | 4.72 | -0.03 | -0.63% | 4.67 | 4.73 | 960172 | 45048.13 | 7.36% |
| 2025-07-23 | 4.81 | 4.75 | -0.01 | -0.21% | 4.74 | 4.96 | 1457959 | 70170.06 | 11.17% |
| 2025-07-22 | 4.80 | 4.76 | -0.02 | -0.42% | 4.67 | 4.85 | 1045532 | 49508.53 | 8.01% |
| 2025-07-21 | 4.65 | 4.78 | 0.12 | 2.58% | 4.64 | 4.78 | 1287605 | 60959.10 | 9.87% |
| 2025-07-18 | 4.69 | 4.66 | -0.04 | -0.85% | 4.64 | 4.76 | 617680 | 28847.24 | 4.73% |
| 2025-07-17 | 4.67 | 4.70 | 0.02 | 0.43% | 4.63 | 4.71 | 715170 | 33370.41 | 5.48% |
| 2025-07-16 | 4.66 | 4.68 | -0.01 | -0.21% | 4.62 | 4.72 | 672208 | 31354.70 | 5.15% |
| 2025-07-15 | 4.76 | 4.69 | -0.17 | -3.50% | 4.65 | 4.80 | 1242082 | 58435.92 | 9.52% |
| 2025-07-14 | 4.74 | 4.86 | 0.19 | 4.07% | 4.68 | 5.02 | 2088665 | 101603.49 | 16.01% |
| 2025-07-11 | 4.63 | 4.67 | 0.02 | 0.43% | 4.53 | 4.68 | 1055452 | 48537.61 | 8.09% |
| 2025-07-10 | 4.72 | 4.65 | -0.10 | -2.11% | 4.62 | 4.74 | 1145516 | 53469.72 | 8.78% |
| 2025-07-09 | 4.80 | 4.75 | -0.05 | -1.04% | 4.73 | 4.88 | 1254906 | 60405.91 | 9.62% |
| 2025-07-08 | 4.83 | 4.80 | -0.05 | -1.03% | 4.73 | 4.83 | 1100066 | 52375.50 | 8.43% |
| 2025-07-07 | 4.70 | 4.85 | 0.14 | 2.97% | 4.65 | 4.89 | 1384570 | 66270.70 | 10.61% |
| 2025-07-04 | 4.73 | 4.71 | -0.07 | -1.46% | 4.67 | 4.77 | 857805 | 40393.39 | 6.57% |
| 2025-07-03 | 4.90 | 4.78 | -0.19 | -3.82% | 4.75 | 4.90 | 1463842 | 70104.48 | 11.22% |
| 2025-07-02 | 4.84 | 4.97 | 0.07 | 1.43% | 4.80 | 5.07 | 2009799 | 99183.22 | 15.40% |
| 2025-07-01 | 4.98 | 4.90 | 0.05 | 1.03% | 4.88 | 5.13 | 2224587 | 111020.84 | 17.05% |
| 2025-06-30 | 4.73 | 4.85 | 0.14 | 2.97% | 4.73 | 4.89 | 1558262 | 75293.86 | 11.94% |
| 2025-06-27 | 4.73 | 4.71 | -0.05 | -1.05% | 4.66 | 4.79 | 1163794 | 54942.57 | 8.92% |
| 2025-06-26 | 4.80 | 4.76 | -0.11 | -2.26% | 4.76 | 4.89 | 1474282 | 70825.73 | 11.30% |
| 2025-06-25 | 4.97 | 4.87 | -0.13 | -2.60% | 4.82 | 5.02 | 1736531 | 84835.77 | 13.31% |
| 2025-06-24 | 4.87 | 5.00 | 0.13 | 2.67% | 4.75 | 5.10 | 2362143 | 115946.19 | 18.10% |
| 2025-06-23 | 4.62 | 4.87 | 0.10 | 2.10% | 4.56 | 4.96 | 1938837 | 92944.70 | 14.86% |
| 2025-06-20 | 4.93 | 4.77 | -0.31 | -6.10% | 4.66 | 4.98 | 2470364 | 117991.59 | 18.93% |
| 2025-06-19 | 5.54 | 5.08 | -0.46 | -8.30% | 5.08 | 5.60 | 3572664 | 187352.14 | 27.38% |
| 2025-06-18 | 5.18 | 5.54 | 0.50 | 9.92% | 5.18 | 5.54 | 2956236 | 161635.92 | 22.65% |
| 2025-06-17 | 5.20 | 5.04 | -0.12 | -2.33% | 5.00 | 5.21 | 1966058 | 100234.10 | 15.07% |
| 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% |
深证大盘股票行情在线 K线走势图
