骄成超声(688392)股票行情
骄成超声(688392)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 |
|---|
| 2025-12-12 | 105.42 | 113.56 | 8.30 | 7.89% | 103.55 | 114.16 | 24059 | 26376.86 | 2.08% | 1.05 |
| 2025-12-11 | 107.46 | 105.26 | -1.75 | -1.64% | 105.02 | 109.16 | 10451 | 11212.30 | 0.90% | 0.00 |
| 2025-12-10 | 107.13 | 107.01 | 0.20 | 0.19% | 103.90 | 108.50 | 12236 | 13032.34 | 1.06% | 1.48 |
| 2025-12-09 | 107.50 | 106.81 | -1.50 | -1.38% | 105.51 | 110.36 | 14297 | 15372.05 | 1.24% | 2.48 |
| 2025-12-08 | 105.00 | 108.31 | 2.81 | 2.66% | 103.69 | 110.98 | 20298 | 21841.73 | 1.75% | 0.00 |
| 2025-12-05 | 104.43 | 105.50 | 0.64 | 0.61% | 102.00 | 106.62 | 17175 | 18044.58 | 1.48% | 0.00 |
| 2025-12-04 | 103.00 | 104.86 | 1.62 | 1.57% | 100.88 | 107.00 | 22041 | 23058.98 | 1.90% | 10.00 |
| 2025-12-03 | 99.47 | 103.24 | 4.36 | 4.41% | 98.01 | 104.00 | 24063 | 24532.46 | 2.08% | 7.50 |
| 2025-12-02 | 97.50 | 98.88 | 0.48 | 0.49% | 97.42 | 100.21 | 14574 | 14444.51 | 1.26% | 1.00 |
| 2025-12-01 | 103.00 | 98.40 | -5.49 | -5.28% | 98.20 | 104.30 | 23870 | 23782.15 | 2.06% | 1.00 |
| 2025-11-28 | 96.52 | 103.89 | 7.39 | 7.66% | 95.52 | 105.35 | 30428 | 30823.71 | 2.63% | 0.00 |
| 2025-11-27 | 95.99 | 96.50 | 0.18 | 0.19% | 95.99 | 101.00 | 18764 | 18515.59 | 1.62% | 1.00 |
| 2025-11-26 | 98.43 | 96.32 | -2.68 | -2.71% | 95.65 | 101.45 | 17592 | 17342.80 | 1.52% | 0.00 |
| 2025-11-25 | 98.60 | 99.00 | 2.07 | 2.14% | 97.58 | 101.79 | 18122 | 18025.27 | 1.57% | 0.00 |
| 2025-11-24 | 97.96 | 96.93 | 0.63 | 0.65% | 93.01 | 98.00 | 19606 | 18708.45 | 1.69% | 0.00 |
| 2025-11-21 | 101.78 | 96.30 | -8.20 | -7.85% | 96.30 | 101.78 | 18099 | 17891.20 | 1.56% | 0.00 |
| 2025-11-20 | 101.99 | 104.50 | 3.68 | 3.65% | 99.00 | 105.08 | 20073 | 20515.77 | 1.73% | 2.05 |
| 2025-11-19 | 105.14 | 100.82 | -2.68 | -2.59% | 99.58 | 105.14 | 15860 | 16125.78 | 1.37% | 0.00 |
| 2025-11-18 | 105.84 | 103.50 | -1.50 | -1.43% | 102.92 | 107.49 | 21769 | 22833.84 | 1.88% | 0.00 |
| 2025-11-17 | 113.00 | 105.00 | -8.12 | -7.18% | 104.51 | 113.90 | 27384 | 29446.54 | 2.37% | 0.00 |
| 2025-11-14 | 111.94 | 113.12 | -0.88 | -0.77% | 109.61 | 117.00 | 15465 | 17499.48 | 1.34% | 0.95 |
| 2025-11-13 | 117.56 | 114.00 | -3.95 | -3.35% | 113.80 | 118.99 | 24357 | 28206.29 | 2.10% | 1.00 |
| 2025-11-12 | 115.00 | 117.95 | 1.45 | 1.24% | 112.85 | 118.50 | 18415 | 21377.76 | 1.59% | 2.00 |
| 2025-11-11 | 118.71 | 116.50 | -0.50 | -0.43% | 115.23 | 122.00 | 40123 | 47853.39 | 3.47% | 1.37 |
| 2025-11-10 | 107.38 | 117.00 | 9.70 | 9.04% | 106.28 | 117.45 | 50091 | 56796.07 | 4.33% | 0.00 |
| 2025-11-07 | 106.70 | 107.30 | -1.46 | -1.34% | 104.53 | 108.80 | 18586 | 19819.13 | 1.61% | 0.00 |
| 2025-11-06 | 108.00 | 108.76 | 0.36 | 0.33% | 106.20 | 110.80 | 27201 | 29485.83 | 2.35% | 0.00 |
| 2025-11-05 | 100.00 | 108.40 | 6.46 | 6.34% | 98.90 | 109.08 | 38344 | 40017.62 | 3.31% | 2.00 |
| 2025-11-04 | 109.05 | 101.94 | -7.56 | -6.90% | 101.32 | 109.42 | 33483 | 34869.57 | 2.89% | 4.00 |
| 2025-11-03 | 108.32 | 109.50 | -0.08 | -0.07% | 102.50 | 110.00 | 44665 | 47156.87 | 3.86% | 0.00 |
| 2025-10-31 | 110.66 | 109.58 | 0.08 | 0.07% | 108.41 | 113.01 | 28419 | 31363.93 | 2.46% | 0.00 |
| 2025-10-30 | 116.00 | 109.50 | -5.94 | -5.15% | 108.00 | 116.57 | 45056 | 49780.07 | 3.89% | 2.00 |
| 2025-10-29 | 117.00 | 115.44 | -1.84 | -1.57% | 112.00 | 118.84 | 41889 | 48219.31 | 3.62% | 0.00 |
| 2025-10-28 | 118.44 | 117.28 | -3.33 | -2.76% | 114.26 | 118.90 | 40921 | 47777.46 | 3.54% | 0.00 |
| 2025-10-27 | 121.89 | 120.61 | 1.21 | 1.01% | 110.00 | 122.00 | 68175 | 79635.95 | 5.89% | 0.00 |
| 2025-10-24 | 112.50 | 119.40 | 6.90 | 6.13% | 112.48 | 122.84 | 48759 | 57948.11 | 4.21% | 0.00 |
| 2025-10-23 | 112.17 | 112.50 | -0.80 | -0.71% | 108.52 | 113.30 | 31665 | 35111.11 | 2.74% | 0.00 |
| 2025-10-22 | 113.50 | 113.30 | -1.25 | -1.09% | 110.32 | 114.40 | 31530 | 35332.85 | 2.72% | 0.00 |
| 2025-10-21 | 106.00 | 114.55 | 9.57 | 9.12% | 106.00 | 118.00 | 57538 | 65347.67 | 4.97% | 0.00 |
| 2025-10-20 | 107.01 | 104.98 | -2.03 | -1.90% | 104.14 | 112.33 | 45945 | 49464.19 | 3.97% | 0.00 |
| 2025-10-17 | 108.01 | 107.01 | -0.99 | -0.92% | 104.91 | 112.86 | 63950 | 69685.77 | 5.53% | 2.00 |
| 2025-10-16 | 102.99 | 108.00 | 4.95 | 4.80% | 101.04 | 109.99 | 50906 | 54564.86 | 4.40% | 0.00 |
| 2025-10-15 | 103.33 | 103.05 | 1.72 | 1.70% | 97.00 | 103.50 | 46517 | 46951.95 | 4.02% | 0.00 |
| 2025-10-14 | 103.57 | 101.33 | -2.07 | -2.00% | 100.89 | 114.55 | 80883 | 87723.94 | 6.99% | 0.00 |
| 2025-10-13 | 88.87 | 103.40 | 11.05 | 11.97% | 88.55 | 106.29 | 72798 | 72795.91 | 6.29% | 0.00 |
| 2025-10-10 | 97.80 | 92.35 | -8.05 | -8.02% | 91.00 | 98.80 | 49842 | 46838.17 | 4.31% | 0.00 |
| 2025-10-09 | 96.70 | 100.40 | 4.33 | 4.51% | 96.70 | 102.80 | 52824 | 53145.41 | 4.56% | 0.00 |
| 2025-09-30 | 97.00 | 96.07 | 0.07 | 0.07% | 94.52 | 100.50 | 39656 | 38476.70 | 3.43% | 0.00 |
| 2025-09-29 | 97.00 | 96.00 | -1.25 | -1.29% | 94.33 | 99.25 | 39252 | 37691.91 | 3.39% | 1.00 |
| 2025-09-26 | 100.12 | 97.25 | -4.02 | -3.97% | 96.80 | 103.63 | 40760 | 40406.50 | 5.76% | 0.00 |
| 2025-09-25 | 99.90 | 101.27 | 3.07 | 3.13% | 99.20 | 104.00 | 52254 | 52833.40 | 7.39% | 0.00 |
| 2025-09-24 | 88.96 | 98.20 | 9.40 | 10.59% | 88.96 | 102.00 | 73875 | 72764.88 | 10.44% | 0.00 |
| 2025-09-23 | 86.31 | 88.80 | 2.69 | 3.12% | 85.29 | 92.00 | 39567 | 35033.79 | 5.59% | 1.00 |
| 2025-09-22 | 86.53 | 86.11 | -0.42 | -0.49% | 84.00 | 87.10 | 30683 | 26244.66 | 4.34% | 0.00 |
| 2025-09-19 | 91.00 | 86.53 | -4.44 | -4.88% | 86.20 | 92.88 | 33189 | 29671.50 | 4.69% | 0.00 |
| 2025-09-18 | 86.28 | 90.97 | 4.46 | 5.16% | 85.00 | 96.55 | 50721 | 45920.40 | 7.17% | 2.00 |
| 2025-09-17 | 86.00 | 86.51 | 0.71 | 0.83% | 85.60 | 90.20 | 28650 | 25069.96 | 4.05% | 0.00 |
| 2025-09-16 | 87.50 | 85.80 | -1.50 | -1.72% | 85.03 | 88.50 | 18714 | 16150.42 | 2.65% | 0.00 |
| 2025-09-15 | 90.22 | 87.30 | -3.00 | -3.32% | 86.68 | 90.87 | 30967 | 27338.91 | 4.38% | 1.00 |
| 2025-09-12 | 86.70 | 90.30 | 3.60 | 4.15% | 83.73 | 93.18 | 42903 | 37907.34 | 6.06% | 0.00 |
| 2025-09-11 | 83.88 | 86.70 | 2.82 | 3.36% | 81.91 | 87.79 | 26196 | 22485.85 | 3.70% | 3.00 |
| 2025-09-10 | 84.26 | 83.88 | -1.32 | -1.55% | 83.70 | 87.09 | 23123 | 19662.46 | 3.27% | 0.00 |
| 2025-09-09 | 83.60 | 85.20 | 0.41 | 0.48% | 83.00 | 87.84 | 34373 | 29264.27 | 4.86% | 0.00 |
| 2025-09-08 | 82.80 | 84.79 | 3.54 | 4.36% | 82.40 | 86.85 | 49341 | 41807.88 | 6.97% | 0.00 |
| 2025-09-05 | 76.02 | 81.25 | 4.80 | 6.28% | 75.97 | 82.00 | 43121 | 34358.84 | 6.09% | 0.00 |
| 2025-09-04 | 84.29 | 76.45 | -8.28 | -9.77% | 74.90 | 87.00 | 48570 | 38944.81 | 6.86% | 0.00 |
| 2025-09-03 | 85.53 | 84.73 | -1.23 | -1.43% | 83.67 | 88.96 | 27489 | 23592.70 | 3.89% | 0.00 |
| 2025-09-02 | 91.50 | 85.96 | -5.39 | -5.90% | 85.03 | 94.00 | 44505 | 39419.32 | 6.29% | 2.00 |
| 2025-09-01 | 83.30 | 91.35 | 8.36 | 10.07% | 83.20 | 93.90 | 66993 | 60271.69 | 9.47% | 0.00 |
| 2025-08-29 | 81.58 | 82.99 | 1.60 | 1.97% | 80.13 | 84.50 | 29899 | 24523.57 | 4.23% | 2.00 |
| 2025-08-28 | 78.83 | 81.39 | 2.10 | 2.65% | 77.50 | 81.57 | 28180 | 22417.23 | 3.98% | 0.00 |
| 2025-08-27 | 82.10 | 79.29 | -0.86 | -1.07% | 79.13 | 84.24 | 40884 | 33644.34 | 5.78% | 0.00 |
| 2025-08-26 | 83.47 | 80.15 | -3.33 | -3.99% | 79.95 | 83.85 | 33124 | 27017.97 | 4.68% | 0.00 |
| 2025-08-25 | 84.03 | 83.48 | -0.36 | -0.43% | 82.40 | 85.30 | 45493 | 38030.32 | 6.43% | 0.00 |
| 2025-08-22 | 81.70 | 83.84 | 2.14 | 2.62% | 80.98 | 85.60 | 36452 | 30514.02 | 5.15% | 0.00 |
| 2025-08-21 | 85.70 | 81.70 | -3.10 | -3.66% | 80.37 | 85.88 | 44248 | 36298.84 | 6.25% | 0.00 |
| 2025-08-20 | 83.01 | 84.80 | 0.68 | 0.81% | 80.99 | 85.40 | 35244 | 29342.39 | 4.98% | 0.00 |
| 2025-08-19 | 90.00 | 84.12 | 2.97 | 3.66% | 82.24 | 91.99 | 59683 | 51194.54 | 8.44% | 0.00 |
| 2025-08-18 | 85.00 | 81.15 | -2.73 | -3.25% | 80.35 | 85.00 | 35158 | 28656.63 | 4.97% | 0.00 |
| 2025-08-15 | 83.60 | 83.88 | 0.06 | 0.07% | 82.69 | 85.35 | 16265 | 13618.30 | 2.30% | 0.00 |
上证大盘股票行情在线 K线走势图
骄成超声(688392)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
