超捷股份(301005)股票行情 超捷股份股票行情 301005股票行情_爱股网
超捷股份(301005)股票行情
超捷股份(301005)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 |
|---|
| 2025-10-28 | 48.53 | 53.65 | 5.13 | 10.57% | 48.20 | 56.51 | 190493 | 101272.23 | 14.39% | 0.00 |
| 2025-10-27 | 46.22 | 48.52 | 3.02 | 6.64% | 45.05 | 49.10 | 104260 | 49278.60 | 7.88% | 0.00 |
| 2025-10-24 | 46.87 | 45.50 | 1.54 | 3.50% | 45.50 | 47.98 | 97682 | 45823.01 | 7.38% | 11.00 |
| 2025-10-23 | 46.00 | 43.96 | -2.81 | -6.01% | 43.22 | 46.00 | 73808 | 32670.06 | 5.58% | 6.00 |
| 2025-10-22 | 49.28 | 46.77 | -4.06 | -7.99% | 46.56 | 49.39 | 110163 | 52229.84 | 8.32% | 0.00 |
| 2025-10-21 | 53.50 | 50.83 | -1.48 | -2.83% | 50.21 | 55.50 | 128329 | 67773.51 | 9.69% | 2.00 |
| 2025-10-20 | 54.80 | 52.31 | 1.41 | 2.77% | 52.00 | 56.00 | 94422 | 50298.56 | 7.13% | 2.00 |
| 2025-10-17 | 53.76 | 50.90 | -3.74 | -6.84% | 50.27 | 54.60 | 86190 | 45520.34 | 6.51% | 0.00 |
| 2025-10-16 | 52.36 | 54.64 | 0.73 | 1.35% | 51.50 | 55.00 | 127354 | 67334.35 | 9.62% | 2.00 |
| 2025-10-15 | 50.46 | 53.91 | 4.13 | 8.30% | 50.46 | 54.33 | 147965 | 77541.58 | 11.18% | 7.00 |
| 2025-10-14 | 50.50 | 49.78 | 0.12 | 0.24% | 49.49 | 52.20 | 80027 | 40549.04 | 6.05% | 10.00 |
| 2025-10-13 | 48.60 | 49.66 | -1.21 | -2.38% | 45.77 | 50.29 | 67637 | 33016.83 | 5.11% | 0.00 |
| 2025-10-10 | 49.58 | 50.87 | 0.89 | 1.78% | 49.53 | 51.50 | 97048 | 49421.57 | 7.33% | 0.00 |
| 2025-10-09 | 49.37 | 49.98 | 0.38 | 0.77% | 48.40 | 50.50 | 70031 | 34841.57 | 5.29% | 26.00 |
| 2025-09-30 | 49.44 | 49.60 | 0.15 | 0.30% | 49.19 | 50.68 | 70898 | 35401.94 | 5.36% | 0.00 |
| 2025-09-29 | 46.88 | 49.45 | 2.25 | 4.77% | 46.50 | 50.20 | 68716 | 33220.57 | 5.19% | 0.00 |
| 2025-09-26 | 48.01 | 47.20 | -1.21 | -2.50% | 46.96 | 48.54 | 45154 | 21507.20 | 3.41% | 0.00 |
| 2025-09-25 | 49.73 | 48.41 | -1.05 | -2.12% | 48.39 | 50.44 | 61762 | 30439.78 | 4.67% | 0.00 |
| 2025-09-24 | 47.49 | 49.46 | 1.46 | 3.04% | 46.41 | 49.74 | 78435 | 38169.57 | 5.93% | 0.00 |
| 2025-09-23 | 47.06 | 48.00 | 0.95 | 2.02% | 46.24 | 48.86 | 78139 | 37181.92 | 5.90% | 0.00 |
| 2025-09-22 | 46.60 | 47.05 | 0.13 | 0.28% | 46.17 | 47.68 | 42653 | 19972.65 | 3.22% | 0.00 |
| 2025-09-19 | 47.89 | 46.92 | -1.69 | -3.48% | 46.60 | 48.60 | 58463 | 27674.37 | 4.42% | 2.00 |
| 2025-09-18 | 49.25 | 48.61 | -1.25 | -2.51% | 47.78 | 50.85 | 99584 | 49555.18 | 7.52% | 0.00 |
| 2025-09-17 | 48.76 | 49.86 | 1.19 | 2.45% | 48.19 | 50.30 | 79892 | 39696.77 | 6.04% | 1.00 |
| 2025-09-16 | 46.58 | 48.67 | 2.13 | 4.58% | 46.58 | 48.99 | 72839 | 35003.66 | 5.50% | 5.00 |
| 2025-09-15 | 47.53 | 46.54 | -1.35 | -2.82% | 46.50 | 48.24 | 51868 | 24505.05 | 3.92% | 0.00 |
| 2025-09-12 | 48.12 | 47.89 | -0.72 | -1.48% | 47.70 | 49.48 | 46665 | 22590.44 | 3.53% | 0.00 |
| 2025-09-11 | 46.85 | 48.61 | 1.18 | 2.49% | 46.35 | 48.89 | 54152 | 25961.55 | 4.09% | 0.00 |
| 2025-09-10 | 47.42 | 47.43 | -0.46 | -0.96% | 47.12 | 48.60 | 47080 | 22476.68 | 3.56% | 10.00 |
| 2025-09-09 | 48.88 | 47.89 | -1.94 | -3.89% | 47.63 | 49.49 | 74291 | 36099.89 | 5.61% | 0.00 |
| 2025-09-08 | 47.68 | 49.83 | 3.13 | 6.70% | 47.68 | 50.80 | 109376 | 54128.72 | 8.26% | 0.00 |
| 2025-09-05 | 45.30 | 46.70 | 1.75 | 3.89% | 44.92 | 46.85 | 52922 | 24328.40 | 4.00% | 4.00 |
| 2025-09-04 | 47.40 | 44.95 | -3.47 | -7.17% | 44.02 | 47.87 | 78685 | 36070.34 | 5.94% | 0.00 |
| 2025-09-03 | 50.15 | 48.42 | -2.58 | -5.06% | 47.50 | 50.70 | 75139 | 36841.63 | 5.68% | 3.00 |
| 2025-09-02 | 47.77 | 51.00 | 3.81 | 8.07% | 47.74 | 51.53 | 143683 | 70908.91 | 10.85% | 0.00 |
| 2025-09-01 | 47.50 | 47.19 | -0.69 | -1.44% | 47.00 | 48.34 | 70517 | 33437.39 | 5.33% | 0.00 |
| 2025-08-29 | 47.45 | 47.88 | -0.87 | -1.78% | 46.88 | 49.00 | 62976 | 30157.03 | 4.76% | 0.00 |
| 2025-08-28 | 50.55 | 48.75 | -1.05 | -2.11% | 46.88 | 51.66 | 94493 | 46686.93 | 7.14% | 0.00 |
| 2025-08-27 | 51.00 | 49.80 | -1.79 | -3.47% | 49.77 | 51.80 | 84464 | 42734.26 | 6.38% | 2.00 |
| 2025-08-26 | 51.47 | 51.59 | -0.42 | -0.81% | 50.61 | 52.48 | 85999 | 44425.16 | 6.50% | 0.00 |
| 2025-08-25 | 50.09 | 52.01 | 1.92 | 3.83% | 49.98 | 52.39 | 130489 | 66870.88 | 9.86% | 11.00 |
| 2025-08-22 | 50.41 | 50.09 | 0.26 | 0.52% | 49.22 | 50.50 | 63230 | 31513.19 | 4.78% | 0.00 |
| 2025-08-21 | 49.59 | 49.83 | -0.49 | -0.97% | 49.50 | 50.93 | 71200 | 35603.57 | 5.38% | 150.10 |
| 2025-08-20 | 51.38 | 50.32 | -0.28 | -0.55% | 49.68 | 51.98 | 93450 | 47445.61 | 7.06% | 58.00 |
| 2025-08-19 | 52.58 | 50.60 | -2.50 | -4.71% | 50.53 | 52.58 | 145472 | 74463.81 | 10.99% | 6.00 |
| 2025-08-18 | 53.80 | 53.10 | -1.09 | -2.01% | 51.88 | 54.36 | 201791 | 106205.12 | 15.24% | 3.00 |
| 2025-08-15 | 53.72 | 54.19 | 2.60 | 5.04% | 53.28 | 58.61 | 245002 | 135257.23 | 18.51% | 50.00 |
| 2025-08-14 | 56.45 | 51.59 | -4.30 | -7.69% | 51.10 | 56.89 | 191947 | 102720.74 | 14.50% | 14.00 |
| 2025-08-13 | 54.01 | 55.89 | 1.57 | 2.89% | 52.28 | 55.96 | 234391 | 126574.70 | 17.71% | 0.00 |
| 2025-08-12 | 55.88 | 54.32 | -1.55 | -2.77% | 53.70 | 58.50 | 293183 | 164312.08 | 22.15% | 0.00 |
| 2025-08-11 | 47.46 | 55.87 | 9.31 | 20.00% | 47.30 | 55.87 | 192762 | 100375.70 | 14.56% | 10.00 |
| 2025-08-08 | 46.30 | 46.56 | 0.65 | 1.42% | 45.32 | 48.61 | 180423 | 84985.56 | 13.63% | 33.00 |
| 2025-08-07 | 44.46 | 45.91 | 1.27 | 2.84% | 43.85 | 47.34 | 169325 | 77056.06 | 12.79% | 1.00 |
| 2025-08-06 | 42.72 | 44.64 | 1.84 | 4.30% | 42.72 | 45.11 | 168607 | 74180.01 | 12.74% | 22.00 |
| 2025-08-05 | 45.80 | 42.80 | -0.84 | -1.92% | 42.68 | 45.80 | 134202 | 58322.89 | 10.14% | 0.00 |
| 2025-08-04 | 41.80 | 43.64 | 1.92 | 4.60% | 41.65 | 44.13 | 141544 | 60864.14 | 10.69% | 19.00 |
| 2025-08-01 | 43.74 | 41.72 | -2.42 | -5.48% | 41.55 | 43.74 | 145727 | 61700.18 | 11.01% | 5.00 |
| 2025-07-31 | 42.53 | 44.14 | 0.99 | 2.29% | 42.53 | 47.40 | 198867 | 89309.56 | 15.02% | 10.00 |
| 2025-07-30 | 43.91 | 43.15 | 1.79 | 4.33% | 41.95 | 45.22 | 225263 | 97767.80 | 17.02% | 16.00 |
| 2025-07-29 | 41.10 | 41.36 | -0.73 | -1.73% | 40.02 | 41.97 | 163546 | 66804.54 | 12.36% | 2.00 |
| 2025-07-28 | 38.99 | 42.09 | 4.69 | 12.54% | 38.99 | 44.50 | 264746 | 110964.79 | 20.00% | 2.00 |
| 2025-07-25 | 38.00 | 37.40 | -0.56 | -1.48% | 37.12 | 38.12 | 59431 | 22253.85 | 4.49% | 0.00 |
| 2025-07-24 | 38.19 | 37.96 | 0.08 | 0.21% | 37.64 | 38.50 | 82566 | 31380.91 | 6.24% | 0.00 |
| 2025-07-23 | 37.35 | 37.88 | 0.88 | 2.38% | 36.38 | 39.30 | 134132 | 50669.82 | 10.13% | 3.00 |
| 2025-07-22 | 37.68 | 37.00 | -0.88 | -2.32% | 36.95 | 38.44 | 89012 | 33402.80 | 6.72% | 1.00 |
| 2025-07-21 | 37.49 | 37.88 | 0.39 | 1.04% | 36.91 | 37.98 | 84991 | 31973.40 | 6.42% | 3.00 |
| 2025-07-18 | 37.49 | 37.49 | 0.25 | 0.67% | 36.68 | 37.96 | 114931 | 42838.49 | 8.68% | 0.00 |
| 2025-07-17 | 37.42 | 37.24 | -0.24 | -0.64% | 36.83 | 37.67 | 80489 | 30039.79 | 6.08% | 0.00 |
| 2025-07-16 | 37.30 | 37.48 | 0.08 | 0.21% | 36.80 | 38.18 | 93146 | 35001.19 | 7.04% | 0.00 |
| 2025-07-15 | 37.97 | 37.40 | -0.57 | -1.50% | 36.96 | 38.20 | 90162 | 33758.85 | 6.81% | 0.00 |
| 2025-07-14 | 35.98 | 37.97 | 2.24 | 6.27% | 35.92 | 38.36 | 164031 | 61718.86 | 12.39% | 1.00 |
| 2025-07-11 | 35.56 | 35.73 | 0.18 | 0.51% | 34.90 | 36.04 | 73015 | 25850.10 | 5.52% | 1.00 |
| 2025-07-10 | 36.03 | 35.55 | -1.00 | -2.74% | 35.24 | 36.45 | 97150 | 34695.64 | 7.34% | 0.00 |
| 2025-07-09 | 38.80 | 36.55 | -0.40 | -1.08% | 36.43 | 39.50 | 175151 | 66594.73 | 13.23% | 0.00 |
| 2025-07-08 | 35.29 | 36.95 | 1.53 | 4.32% | 35.23 | 37.29 | 119279 | 43603.30 | 9.01% | 0.00 |
| 2025-07-07 | 35.17 | 35.42 | 0.07 | 0.20% | 34.70 | 35.53 | 66715 | 23391.36 | 5.04% | 0.00 |
| 2025-07-04 | 36.04 | 35.35 | -1.23 | -3.36% | 35.19 | 36.46 | 114645 | 40880.80 | 8.66% | 0.00 |
| 2025-07-03 | 35.10 | 36.58 | 1.73 | 4.96% | 34.90 | 38.00 | 187272 | 69430.07 | 14.15% | 0.00 |
| 2025-07-02 | 35.19 | 34.85 | -0.53 | -1.50% | 34.55 | 35.57 | 67555 | 23645.36 | 5.10% | 0.00 |
| 2025-07-01 | 35.57 | 35.38 | 0.43 | 1.23% | 35.11 | 36.35 | 113600 | 40542.38 | 8.58% | 0.00 |
深证大盘股票行情在线 K线走势图
超捷股份(301005)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
