超卓航科(688237)股票行情
超卓航科(688237)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 |
|---|
| 2025-12-17 | 48.61 | 48.62 | 0.01 | 0.02% | 47.47 | 48.72 | 14129 | 6787.62 | 1.58% | 0.00 |
| 2025-12-16 | 49.71 | 48.61 | -0.91 | -1.84% | 47.65 | 49.95 | 15306 | 7382.22 | 1.71% | 0.00 |
| 2025-12-15 | 49.98 | 49.52 | 0.64 | 1.31% | 48.70 | 49.98 | 19246 | 9523.39 | 2.15% | 0.00 |
| 2025-12-12 | 48.06 | 48.88 | 0.48 | 0.99% | 48.06 | 49.49 | 14507 | 7113.71 | 1.62% | 0.00 |
| 2025-12-11 | 49.65 | 48.40 | -0.67 | -1.37% | 48.31 | 49.71 | 11131 | 5461.01 | 1.24% | 0.00 |
| 2025-12-10 | 48.80 | 49.07 | 0.57 | 1.18% | 48.01 | 49.28 | 12232 | 5980.62 | 1.37% | 0.00 |
| 2025-12-09 | 50.00 | 48.50 | -0.83 | -1.68% | 48.01 | 50.00 | 15166 | 7428.79 | 1.69% | 0.00 |
| 2025-12-08 | 51.04 | 49.33 | -1.47 | -2.89% | 48.70 | 51.26 | 30137 | 14923.30 | 3.36% | 0.00 |
| 2025-12-05 | 49.35 | 50.80 | 1.85 | 3.78% | 48.61 | 53.22 | 31827 | 16276.00 | 3.55% | 0.00 |
| 2025-12-04 | 47.76 | 48.95 | 2.40 | 5.16% | 45.71 | 49.60 | 27829 | 13261.57 | 3.11% | 0.00 |
| 2025-12-03 | 45.97 | 46.55 | 0.55 | 1.20% | 45.00 | 48.29 | 36446 | 16997.94 | 4.07% | 0.00 |
| 2025-12-02 | 49.20 | 46.00 | -3.85 | -7.72% | 45.31 | 49.20 | 46996 | 21926.10 | 5.24% | 0.00 |
| 2025-12-01 | 56.60 | 49.85 | -1.60 | -3.11% | 49.30 | 57.00 | 55233 | 29158.98 | 6.16% | 0.00 |
| 2025-11-21 | 53.25 | 51.45 | -1.65 | -3.11% | 50.00 | 53.88 | 26787 | 13813.49 | 2.99% | 0.00 |
| 2025-11-20 | 53.03 | 53.10 | 0.07 | 0.13% | 52.51 | 53.45 | 8914 | 4720.48 | 0.99% | 0.00 |
| 2025-11-19 | 52.82 | 53.03 | -0.10 | -0.19% | 52.34 | 53.33 | 9450 | 4995.96 | 1.05% | 0.00 |
| 2025-11-18 | 53.79 | 53.13 | -0.66 | -1.23% | 52.80 | 53.79 | 7776 | 4128.82 | 0.87% | 0.00 |
| 2025-11-17 | 53.35 | 53.79 | 0.99 | 1.88% | 52.55 | 54.78 | 16126 | 8645.98 | 1.80% | 0.00 |
| 2025-11-14 | 53.90 | 52.80 | -1.15 | -2.13% | 52.80 | 54.17 | 8383 | 4468.48 | 0.94% | 0.00 |
| 2025-11-13 | 54.79 | 53.95 | -0.85 | -1.55% | 53.41 | 54.81 | 7180 | 3869.80 | 0.80% | 0.00 |
| 2025-11-12 | 53.53 | 54.80 | 1.61 | 3.03% | 53.02 | 55.50 | 13682 | 7469.67 | 1.53% | 0.00 |
| 2025-11-11 | 53.03 | 53.19 | -0.21 | -0.39% | 52.92 | 53.76 | 7854 | 4187.16 | 0.88% | 0.00 |
| 2025-11-10 | 54.66 | 53.40 | -1.30 | -2.38% | 52.90 | 54.70 | 16394 | 8747.46 | 1.83% | 0.00 |
| 2025-11-07 | 54.08 | 54.70 | 0.63 | 1.17% | 53.68 | 56.76 | 29445 | 16088.59 | 3.29% | 0.00 |
| 2025-11-06 | 54.07 | 54.07 | 0.00 | 0.00% | 53.63 | 54.65 | 10987 | 5948.91 | 1.23% | 0.00 |
| 2025-11-05 | 53.80 | 54.07 | -0.15 | -0.28% | 53.21 | 54.80 | 15042 | 8106.15 | 1.68% | 0.00 |
| 2025-11-04 | 55.50 | 54.22 | -1.18 | -2.13% | 53.44 | 55.66 | 17386 | 9451.75 | 1.94% | 0.00 |
| 2025-11-03 | 56.54 | 55.40 | -0.90 | -1.60% | 54.51 | 56.54 | 19138 | 10569.36 | 2.14% | 0.00 |
| 2025-10-31 | 57.98 | 56.30 | -1.68 | -2.90% | 55.79 | 59.49 | 26536 | 15266.96 | 2.96% | 0.00 |
| 2025-10-30 | 59.88 | 57.98 | -0.97 | -1.65% | 57.48 | 59.88 | 15232 | 8851.01 | 1.70% | 0.00 |
| 2025-10-29 | 60.10 | 58.95 | -1.15 | -1.91% | 58.25 | 60.11 | 22184 | 13070.07 | 2.48% | 0.00 |
| 2025-10-28 | 59.20 | 60.10 | 0.90 | 1.52% | 58.81 | 61.36 | 31225 | 18773.90 | 3.48% | 0.00 |
| 2025-10-27 | 59.78 | 59.20 | 1.40 | 2.42% | 57.00 | 62.48 | 40338 | 23897.48 | 4.50% | 0.00 |
| 2025-10-24 | 57.30 | 57.80 | 1.10 | 1.94% | 55.65 | 58.37 | 29547 | 16825.53 | 3.30% | 0.00 |
| 2025-10-23 | 53.91 | 56.70 | 2.69 | 4.98% | 53.68 | 56.98 | 24090 | 13337.65 | 2.69% | 0.00 |
| 2025-10-22 | 53.55 | 54.01 | 0.49 | 0.92% | 52.16 | 54.33 | 11050 | 5931.01 | 1.23% | 0.00 |
| 2025-10-21 | 55.53 | 53.52 | -2.03 | -3.65% | 52.69 | 55.53 | 29269 | 15631.03 | 3.27% | 0.00 |
| 2025-10-20 | 53.50 | 55.55 | 2.63 | 4.97% | 52.45 | 55.55 | 29244 | 15841.00 | 3.26% | 0.00 |
| 2025-10-17 | 53.46 | 52.92 | 0.15 | 0.28% | 51.00 | 53.46 | 18495 | 9648.24 | 2.06% | 0.00 |
| 2025-10-16 | 52.52 | 52.77 | 0.30 | 0.57% | 51.81 | 53.48 | 7973 | 4189.86 | 0.89% | 0.00 |
| 2025-10-15 | 52.53 | 52.47 | 0.70 | 1.35% | 50.91 | 52.95 | 9925 | 5156.72 | 1.11% | 0.00 |
| 2025-10-14 | 54.25 | 51.77 | -2.32 | -4.29% | 51.76 | 54.51 | 14944 | 7910.76 | 1.67% | 0.00 |
| 2025-10-13 | 54.15 | 54.09 | -0.68 | -1.24% | 52.82 | 54.78 | 15514 | 8334.93 | 1.73% | 0.00 |
| 2025-10-10 | 55.91 | 54.77 | -1.08 | -1.93% | 53.88 | 56.44 | 13541 | 7464.42 | 1.51% | 0.00 |
| 2025-10-09 | 56.51 | 55.85 | -0.85 | -1.50% | 54.57 | 57.00 | 15195 | 8487.33 | 1.70% | 0.00 |
| 2025-09-30 | 54.66 | 56.70 | 2.05 | 3.75% | 54.12 | 57.28 | 18441 | 10342.69 | 2.06% | 0.00 |
| 2025-09-29 | 55.05 | 54.65 | 0.42 | 0.77% | 53.20 | 55.06 | 14468 | 7850.74 | 1.61% | 0.00 |
| 2025-09-26 | 56.05 | 54.23 | -2.48 | -4.37% | 54.10 | 56.96 | 17823 | 9794.48 | 1.99% | 0.00 |
| 2025-09-25 | 57.18 | 56.71 | -0.14 | -0.25% | 55.34 | 57.18 | 18735 | 10537.79 | 2.09% | 0.00 |
| 2025-09-24 | 58.00 | 56.85 | -1.15 | -1.98% | 56.20 | 58.98 | 22516 | 12914.38 | 2.51% | 0.00 |
| 2025-09-23 | 58.58 | 58.00 | 0.49 | 0.85% | 55.55 | 59.46 | 33069 | 18885.99 | 3.69% | 0.00 |
| 2025-09-22 | 53.68 | 57.51 | 4.11 | 7.70% | 53.41 | 57.88 | 37329 | 21036.51 | 4.17% | 0.00 |
| 2025-09-19 | 46.54 | 53.40 | -1.58 | -2.87% | 46.54 | 56.00 | 35366 | 19109.09 | 3.95% | 0.00 |
| 2025-09-18 | 52.30 | 54.98 | 3.66 | 7.13% | 52.30 | 60.00 | 52135 | 28591.78 | 5.82% | 0.00 |
| 2025-09-17 | 51.10 | 51.32 | -0.11 | -0.21% | 49.46 | 53.38 | 29323 | 15156.11 | 3.27% | 0.00 |
| 2025-09-16 | 52.50 | 51.43 | -0.21 | -0.41% | 50.50 | 52.65 | 18869 | 9707.20 | 2.11% | 0.00 |
| 2025-09-15 | 50.92 | 51.64 | 0.54 | 1.06% | 50.00 | 53.59 | 21613 | 11205.35 | 2.41% | 0.00 |
| 2025-09-12 | 50.63 | 51.10 | 0.10 | 0.20% | 50.00 | 52.27 | 20432 | 10451.51 | 2.28% | 0.00 |
| 2025-09-11 | 49.57 | 51.00 | 1.92 | 3.91% | 48.53 | 51.50 | 22057 | 10980.69 | 2.46% | 0.00 |
| 2025-09-10 | 47.00 | 49.08 | 1.43 | 3.00% | 47.00 | 50.36 | 29220 | 14287.96 | 3.26% | 0.00 |
| 2025-09-09 | 47.46 | 47.65 | 0.50 | 1.06% | 46.49 | 48.24 | 24853 | 11777.92 | 2.77% | 0.00 |
| 2025-09-08 | 48.21 | 47.15 | 0.12 | 0.26% | 45.99 | 49.30 | 44141 | 20940.65 | 4.93% | 0.00 |
| 2025-09-05 | 42.89 | 47.03 | 4.53 | 10.66% | 41.97 | 48.48 | 56797 | 26471.43 | 6.34% | 0.00 |
| 2025-09-04 | 42.50 | 42.50 | -0.42 | -0.98% | 41.18 | 43.45 | 26807 | 11391.89 | 2.99% | 0.00 |
| 2025-09-03 | 44.50 | 42.92 | -1.39 | -3.14% | 41.43 | 45.80 | 46371 | 20295.94 | 5.18% | 0.00 |
| 2025-09-02 | 46.77 | 44.31 | -2.69 | -5.72% | 44.03 | 46.99 | 49065 | 22251.26 | 5.48% | 0.00 |
| 2025-09-01 | 45.77 | 47.00 | 0.77 | 1.67% | 44.65 | 47.00 | 44315 | 20404.77 | 4.95% | 0.00 |
| 2025-08-29 | 41.90 | 46.23 | 4.33 | 10.33% | 41.90 | 46.28 | 47454 | 21086.25 | 5.30% | 6.00 |
| 2025-08-28 | 39.35 | 41.90 | 0.90 | 2.20% | 38.87 | 42.11 | 65062 | 26375.56 | 7.26% | 0.00 |
| 2025-08-27 | 35.04 | 41.00 | 6.28 | 18.09% | 34.68 | 41.66 | 94525 | 37516.53 | 10.55% | 0.00 |
| 2025-08-26 | 35.45 | 34.72 | -1.05 | -2.94% | 34.42 | 35.85 | 18512 | 6508.12 | 2.07% | 0.00 |
| 2025-08-25 | 35.09 | 35.77 | 0.41 | 1.16% | 34.86 | 36.20 | 26341 | 9413.95 | 2.94% | 0.00 |
| 2025-08-22 | 36.00 | 35.36 | -0.05 | -0.14% | 34.50 | 36.00 | 22206 | 7790.08 | 2.48% | 0.00 |
| 2025-08-21 | 32.70 | 35.41 | 2.73 | 8.35% | 32.55 | 36.10 | 33372 | 11493.54 | 3.72% | 0.00 |
| 2025-08-20 | 32.96 | 32.68 | -0.12 | -0.37% | 32.37 | 33.08 | 11802 | 3858.86 | 1.32% | 0.00 |
| 2025-08-19 | 33.05 | 32.80 | -0.39 | -1.18% | 32.51 | 33.15 | 8782 | 2881.10 | 0.98% | 0.00 |
| 2025-08-18 | 33.10 | 33.19 | 0.09 | 0.27% | 32.54 | 33.41 | 11895 | 3938.19 | 1.33% | 0.00 |
| 2025-08-15 | 32.99 | 33.10 | 0.11 | 0.33% | 32.35 | 33.21 | 18702 | 6149.88 | 2.09% | 0.00 |
| 2025-08-14 | 33.97 | 32.99 | -0.98 | -2.88% | 32.68 | 33.97 | 13409 | 4449.56 | 1.50% | 0.00 |
| 2025-08-13 | 33.97 | 33.97 | -0.34 | -0.99% | 33.67 | 35.29 | 13878 | 4773.56 | 1.55% | 0.00 |
上证大盘股票行情在线 K线走势图
超卓航科(688237)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
