超越科技(301049)股票行情 超越科技股票行情 301049股票行情_爱股网
超越科技(301049)股票行情
超越科技(301049)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 |
|---|
| 2025-10-29 | 23.00 | 22.39 | -0.50 | -2.18% | 22.20 | 23.00 | 14215 | 3193.33 | 3.32% | 0.00 |
| 2025-10-28 | 22.59 | 22.89 | 0.18 | 0.79% | 22.59 | 23.10 | 14920 | 3416.50 | 3.48% | 0.00 |
| 2025-10-27 | 22.66 | 22.71 | 0.05 | 0.22% | 22.33 | 22.98 | 17204 | 3899.25 | 4.02% | 0.00 |
| 2025-10-24 | 22.94 | 22.66 | -0.19 | -0.83% | 22.51 | 23.18 | 23018 | 5224.94 | 5.37% | 0.00 |
| 2025-10-23 | 22.82 | 22.85 | -0.40 | -1.72% | 22.20 | 23.18 | 30462 | 6898.62 | 7.11% | 0.00 |
| 2025-10-22 | 22.35 | 23.25 | 0.75 | 3.33% | 22.27 | 23.89 | 41365 | 9577.99 | 9.66% | 0.00 |
| 2025-10-21 | 23.04 | 22.50 | -0.09 | -0.40% | 22.22 | 23.26 | 34217 | 7716.04 | 7.99% | 0.00 |
| 2025-10-20 | 22.85 | 22.59 | 0.27 | 1.21% | 22.09 | 23.23 | 49691 | 11227.98 | 11.60% | 0.00 |
| 2025-10-17 | 21.30 | 22.32 | 1.23 | 5.83% | 21.09 | 24.30 | 68733 | 15564.04 | 16.05% | 0.00 |
| 2025-10-16 | 21.49 | 21.09 | -0.39 | -1.82% | 20.92 | 21.49 | 9600 | 2031.34 | 2.24% | 0.00 |
| 2025-10-15 | 21.52 | 21.48 | -0.03 | -0.14% | 21.27 | 21.88 | 13193 | 2842.37 | 3.08% | 0.00 |
| 2025-10-14 | 21.56 | 21.51 | 0.00 | 0.00% | 21.31 | 21.98 | 15547 | 3363.94 | 3.63% | 0.00 |
| 2025-10-13 | 21.00 | 21.51 | 0.08 | 0.37% | 19.84 | 21.60 | 20021 | 4233.37 | 4.67% | 0.00 |
| 2025-10-10 | 21.33 | 21.43 | 0.06 | 0.28% | 21.21 | 21.87 | 13365 | 2871.65 | 3.12% | 0.00 |
| 2025-10-09 | 21.78 | 21.37 | -0.41 | -1.88% | 21.30 | 21.99 | 12849 | 2773.28 | 3.00% | 0.00 |
| 2025-09-30 | 21.97 | 21.78 | -0.20 | -0.91% | 21.60 | 22.12 | 15165 | 3312.05 | 3.54% | 0.00 |
| 2025-09-29 | 21.24 | 21.98 | 0.81 | 3.83% | 20.76 | 22.12 | 21329 | 4640.93 | 4.98% | 0.00 |
| 2025-09-26 | 21.16 | 21.17 | -0.03 | -0.14% | 20.81 | 21.66 | 11430 | 2432.87 | 2.67% | 0.00 |
| 2025-09-25 | 21.36 | 21.20 | -0.25 | -1.17% | 21.15 | 21.69 | 12756 | 2731.96 | 2.98% | 0.00 |
| 2025-09-24 | 20.73 | 21.45 | 0.72 | 3.47% | 20.51 | 21.57 | 17398 | 3697.62 | 4.06% | 0.00 |
| 2025-09-23 | 21.00 | 20.73 | -0.24 | -1.14% | 19.83 | 21.00 | 20178 | 4118.62 | 4.71% | 0.00 |
| 2025-09-22 | 21.09 | 20.97 | -0.18 | -0.85% | 20.73 | 21.20 | 11998 | 2516.99 | 2.80% | 0.00 |
| 2025-09-19 | 22.00 | 21.15 | -0.45 | -2.08% | 21.00 | 22.00 | 16393 | 3488.49 | 3.83% | 0.00 |
| 2025-09-18 | 22.30 | 21.60 | -0.70 | -3.14% | 21.40 | 22.38 | 17023 | 3723.83 | 3.97% | 0.00 |
| 2025-09-17 | 22.41 | 22.30 | -0.11 | -0.49% | 22.24 | 22.67 | 10552 | 2365.03 | 2.46% | 0.00 |
| 2025-09-16 | 22.12 | 22.41 | 0.30 | 1.36% | 21.93 | 22.68 | 12979 | 2900.37 | 3.03% | 0.00 |
| 2025-09-15 | 21.91 | 22.11 | 0.11 | 0.50% | 21.91 | 22.28 | 9276 | 2050.17 | 2.17% | 0.00 |
| 2025-09-12 | 22.45 | 22.00 | -0.37 | -1.65% | 21.86 | 22.59 | 13045 | 2888.97 | 3.05% | 0.00 |
| 2025-09-11 | 22.13 | 22.37 | 0.14 | 0.63% | 21.70 | 22.40 | 11667 | 2583.74 | 2.72% | 0.00 |
| 2025-09-10 | 22.16 | 22.23 | 0.09 | 0.41% | 21.94 | 22.66 | 10350 | 2296.81 | 2.42% | 0.00 |
| 2025-09-09 | 22.36 | 22.14 | -0.23 | -1.03% | 21.92 | 22.57 | 14049 | 3126.40 | 3.28% | 0.00 |
| 2025-09-08 | 22.30 | 22.37 | 0.47 | 2.15% | 21.90 | 22.37 | 13167 | 2921.70 | 3.07% | 0.00 |
| 2025-09-05 | 21.50 | 21.90 | 0.40 | 1.86% | 21.29 | 22.18 | 15804 | 3447.55 | 3.69% | 0.00 |
| 2025-09-04 | 21.33 | 21.50 | 0.27 | 1.27% | 21.13 | 22.14 | 21477 | 4668.98 | 5.01% | 0.00 |
| 2025-09-03 | 22.06 | 21.23 | -0.83 | -3.76% | 21.10 | 22.32 | 15292 | 3306.59 | 3.57% | 0.00 |
| 2025-09-02 | 22.42 | 22.06 | -0.24 | -1.08% | 21.53 | 22.68 | 18907 | 4137.70 | 4.41% | 0.00 |
| 2025-09-01 | 21.90 | 22.30 | 0.37 | 1.69% | 21.85 | 22.80 | 24003 | 5371.15 | 5.60% | 0.00 |
| 2025-08-29 | 22.44 | 21.93 | -0.49 | -2.19% | 21.85 | 22.68 | 20749 | 4583.72 | 4.85% | 0.00 |
| 2025-08-28 | 23.23 | 22.42 | -0.91 | -3.90% | 21.45 | 23.97 | 40510 | 9110.76 | 9.46% | 0.00 |
| 2025-08-27 | 24.70 | 23.33 | -1.36 | -5.51% | 23.30 | 25.03 | 29283 | 7089.21 | 6.84% | 0.00 |
| 2025-08-26 | 24.32 | 24.69 | 0.32 | 1.31% | 23.73 | 24.86 | 21285 | 5199.46 | 4.97% | 0.00 |
| 2025-08-25 | 24.89 | 24.37 | -0.10 | -0.41% | 24.27 | 24.94 | 17497 | 4302.58 | 4.09% | 0.00 |
| 2025-08-22 | 24.84 | 24.47 | -0.24 | -0.97% | 24.28 | 24.85 | 12784 | 3131.44 | 2.99% | 0.00 |
| 2025-08-21 | 24.60 | 24.71 | 0.13 | 0.53% | 24.51 | 24.95 | 11369 | 2805.78 | 2.65% | 0.00 |
| 2025-08-20 | 24.75 | 24.58 | -0.19 | -0.77% | 24.43 | 24.75 | 11704 | 2870.30 | 2.73% | 0.00 |
| 2025-08-19 | 24.13 | 24.77 | 0.55 | 2.27% | 23.72 | 24.97 | 25163 | 6185.74 | 5.88% | 0.00 |
| 2025-08-18 | 24.07 | 24.22 | 0.37 | 1.55% | 23.80 | 24.22 | 14452 | 3470.66 | 3.37% | 0.00 |
| 2025-08-15 | 23.70 | 23.85 | 0.05 | 0.21% | 23.51 | 24.11 | 18479 | 4396.47 | 4.31% | 8.00 |
| 2025-08-14 | 24.71 | 23.80 | -0.82 | -3.33% | 23.78 | 24.77 | 15179 | 3668.34 | 3.54% | 0.00 |
| 2025-08-13 | 24.99 | 24.62 | -0.37 | -1.48% | 24.60 | 25.41 | 17075 | 4241.41 | 3.99% | 0.00 |
| 2025-08-12 | 25.01 | 24.99 | 0.03 | 0.12% | 24.71 | 25.26 | 15816 | 3940.62 | 3.69% | 0.00 |
| 2025-08-11 | 25.11 | 24.96 | 0.46 | 1.88% | 24.51 | 25.22 | 17849 | 4447.57 | 4.17% | 0.00 |
| 2025-08-08 | 24.45 | 24.50 | 0.04 | 0.16% | 24.04 | 24.55 | 10499 | 2558.43 | 2.45% | 0.00 |
| 2025-08-07 | 24.35 | 24.46 | 0.10 | 0.41% | 24.10 | 24.54 | 10816 | 2640.95 | 2.53% | 0.00 |
| 2025-08-06 | 24.40 | 24.36 | -0.04 | -0.16% | 24.24 | 24.54 | 10494 | 2556.31 | 2.45% | 0.00 |
| 2025-08-05 | 24.07 | 24.40 | 0.35 | 1.46% | 24.07 | 24.57 | 13580 | 3300.74 | 3.17% | 0.00 |
| 2025-08-04 | 23.44 | 24.05 | 0.54 | 2.30% | 23.20 | 24.10 | 14792 | 3525.22 | 3.45% | 0.00 |
| 2025-08-01 | 23.18 | 23.51 | 0.41 | 1.77% | 23.18 | 23.96 | 14673 | 3453.74 | 3.43% | 0.00 |
| 2025-07-31 | 23.60 | 23.10 | -0.64 | -2.70% | 23.00 | 23.86 | 12444 | 2908.65 | 2.91% | 0.00 |
| 2025-07-30 | 23.84 | 23.74 | -0.06 | -0.25% | 23.52 | 23.96 | 10320 | 2450.33 | 2.41% | 0.00 |
| 2025-07-29 | 23.84 | 23.80 | -0.16 | -0.67% | 23.50 | 24.08 | 9601 | 2276.28 | 2.24% | 0.00 |
| 2025-07-28 | 24.12 | 23.96 | 0.17 | 0.71% | 23.60 | 24.12 | 10635 | 2536.60 | 2.48% | 0.00 |
| 2025-07-25 | 23.62 | 23.79 | 0.16 | 0.68% | 23.40 | 23.85 | 13373 | 3162.24 | 3.12% | 0.00 |
| 2025-07-24 | 23.47 | 23.63 | 0.16 | 0.68% | 23.42 | 23.75 | 9865 | 2326.48 | 2.30% | 3.00 |
| 2025-07-23 | 23.71 | 23.47 | -0.13 | -0.55% | 23.34 | 23.76 | 14248 | 3354.07 | 3.33% | 0.00 |
| 2025-07-22 | 23.83 | 23.60 | -0.24 | -1.01% | 23.48 | 23.96 | 16306 | 3860.97 | 3.81% | 0.00 |
| 2025-07-21 | 23.82 | 23.84 | 0.02 | 0.08% | 23.77 | 24.13 | 16472 | 3941.05 | 3.85% | 0.00 |
| 2025-07-18 | 23.77 | 23.82 | 0.15 | 0.63% | 23.58 | 23.88 | 9140 | 2170.02 | 2.13% | 0.00 |
| 2025-07-17 | 23.72 | 23.67 | -0.05 | -0.21% | 23.59 | 23.92 | 11719 | 2780.29 | 2.74% | 0.00 |
| 2025-07-16 | 23.94 | 23.72 | 0.00 | 0.00% | 23.46 | 23.94 | 12346 | 2920.28 | 2.88% | 0.00 |
| 2025-07-15 | 23.96 | 23.72 | -0.26 | -1.08% | 23.43 | 24.60 | 22667 | 5435.14 | 5.29% | 0.00 |
| 2025-07-14 | 23.89 | 23.98 | 0.04 | 0.17% | 23.70 | 24.05 | 12080 | 2891.58 | 2.82% | 0.00 |
| 2025-07-11 | 23.90 | 23.94 | 0.00 | 0.00% | 23.69 | 24.14 | 13741 | 3287.10 | 3.21% | 0.00 |
| 2025-07-10 | 23.87 | 23.94 | -0.04 | -0.17% | 23.50 | 24.20 | 11621 | 2781.11 | 2.71% | 0.00 |
| 2025-07-09 | 24.06 | 23.98 | -0.10 | -0.42% | 23.21 | 24.27 | 18430 | 4404.03 | 4.30% | 0.00 |
| 2025-07-08 | 24.58 | 24.08 | 0.31 | 1.30% | 23.90 | 24.80 | 33443 | 8110.30 | 7.81% | 0.00 |
| 2025-07-07 | 23.58 | 23.77 | 0.41 | 1.76% | 23.20 | 23.82 | 10368 | 2445.32 | 2.42% | 0.00 |
| 2025-07-04 | 23.90 | 23.36 | -0.44 | -1.85% | 23.23 | 23.96 | 11963 | 2813.56 | 2.79% | 0.00 |
| 2025-07-03 | 23.78 | 23.80 | 0.09 | 0.38% | 23.43 | 23.88 | 11576 | 2748.63 | 2.70% | 0.00 |
| 2025-07-02 | 23.82 | 23.71 | -0.07 | -0.29% | 23.49 | 23.98 | 11748 | 2786.92 | 2.74% | 0.00 |
深证大盘股票行情在线 K线走势图
超越科技(301049)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
