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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 31.36 | 32.80 | 31.17 | 31.92 | +1.92% | 0.71 | 2.47% |
| 2025-07-22 | 30.86 | 31.67 | 30.41 | 31.32 | +1.95% | 0.64 | 2.31% |
| 2025-07-21 | 30.15 | 31.20 | 30.09 | 30.72 | +0.85% | 0.46 | 1.66% |
| 2025-07-18 | 30.67 | 30.81 | 30.00 | 30.46 | -0.46% | 0.42 | 1.56% |
| 2025-07-17 | 29.02 | 30.95 | 28.99 | 30.60 | +5.23% | 0.65 | 2.41% |
| 2025-07-16 | 29.00 | 29.45 | 28.86 | 29.08 | +0.28% | 0.26 | 0.99% |
| 2025-07-15 | 29.32 | 30.00 | 28.90 | 29.00 | -2.62% | 0.34 | 1.31% |
| 2025-07-14 | 29.76 | 30.00 | 29.30 | 29.78 | +0.64% | 0.33 | 1.25% |
| 2025-07-11 | 29.55 | 30.13 | 29.26 | 29.59 | -0.54% | 0.41 | 1.56% |
| 2025-07-10 | 29.81 | 31.10 | 29.31 | 29.75 | -1.26% | 0.68 | 2.53% |
| 2025-07-09 | 30.00 | 31.11 | 29.99 | 30.13 | -0.13% | 0.59 | 2.15% |
| 2025-07-08 | 29.33 | 30.18 | 28.70 | 30.17 | +4.21% | 0.62 | 2.33% |
| 2025-07-07 | 29.35 | 29.37 | 28.51 | 28.95 | +0.52% | 0.29 | 1.11% |
| 2025-07-04 | 29.08 | 29.54 | 28.61 | 28.80 | -0.96% | 0.41 | 1.58% |
| 2025-07-03 | 28.47 | 29.58 | 28.39 | 29.08 | +2.14% | 0.55 | 2.13% |
| 2025-07-02 | 28.80 | 28.88 | 28.21 | 28.47 | -1.18% | 0.34 | 1.34% |
| 2025-07-01 | 29.18 | 29.41 | 28.50 | 28.81 | -1.44% | 0.53 | 2.05% |
| 2025-06-30 | 29.08 | 30.11 | 28.81 | 29.23 | +1.56% | 0.85 | 6.55% |
| 2025-06-27 | 28.93 | 29.40 | 28.47 | 28.78 | -0.79% | 0.78 | 6.18% |
| 2025-06-26 | 29.04 | 29.77 | 28.66 | 29.01 | +0.28% | 0.86 | 6.64% |