超卓航科 sh.688237
48.58
-6.16%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 52.70 | 52.70 | 48.58 | 48.58 | -6.16% | 1.03 | 2.30% |
| 2026-05-22 | 50.82 | 52.58 | 50.12 | 51.77 | +1.87% | 0.84 | 1.81% |
| 2026-05-21 | 51.72 | 53.30 | 49.76 | 50.82 | -2.48% | 0.79 | 1.70% |
| 2026-05-20 | 50.59 | 52.90 | 50.55 | 52.11 | +1.32% | 0.66 | 1.43% |
| 2026-05-19 | 51.76 | 51.90 | 50.00 | 51.43 | +0.31% | 0.56 | 1.22% |
| 2026-05-18 | 51.99 | 51.99 | 50.50 | 51.27 | -0.45% | 0.54 | 1.18% |
| 2026-05-15 | 52.20 | 54.10 | 51.50 | 51.50 | -2.31% | 0.78 | 1.65% |
| 2026-05-14 | 52.07 | 53.03 | 50.28 | 52.72 | +1.33% | 0.82 | 1.76% |
| 2026-05-13 | 52.25 | 52.84 | 50.50 | 52.03 | +0.04% | 0.86 | 1.87% |
| 2026-05-12 | 53.86 | 53.86 | 51.58 | 52.01 | -3.43% | 0.95 | 2.02% |
| 2026-05-11 | 55.50 | 56.19 | 53.75 | 53.86 | -3.29% | 0.94 | 1.91% |
| 2026-05-08 | 56.65 | 56.65 | 54.80 | 55.69 | -0.77% | 0.75 | 1.52% |
| 2026-05-07 | 55.58 | 56.97 | 53.50 | 56.12 | +1.03% | 1.35 | 2.73% |
| 2026-05-06 | 56.33 | 57.60 | 54.93 | 55.55 | -1.38% | 0.95 | 1.90% |
| 2026-04-30 | 55.55 | 56.40 | 54.88 | 56.33 | +1.51% | 0.62 | 1.24% |
| 2026-04-29 | 55.03 | 56.30 | 54.30 | 55.49 | +1.26% | 0.73 | 1.47% |
| 2026-04-28 | 55.90 | 55.96 | 54.34 | 54.80 | -1.58% | 0.49 | 0.99% |
| 2026-04-27 | 55.34 | 55.90 | 54.19 | 55.68 | +1.46% | 0.49 | 0.99% |
| 2026-04-24 | 54.04 | 55.96 | 54.04 | 54.88 | +0.92% | 0.72 | 1.45% |
| 2026-04-23 | 55.58 | 55.88 | 53.86 | 54.38 | -1.89% | 0.42 | 0.87% |