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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 54.73 | 55.77 | 54.24 | 55.43 | +0.80% | 0.52 | 1.05% |
| 2026-04-21 | 54.82 | 55.40 | 53.00 | 54.99 | +0.22% | 0.59 | 1.21% |
| 2026-04-20 | 57.28 | 57.54 | 54.50 | 54.87 | -4.19% | 1.16 | 2.32% |
| 2026-04-17 | 57.81 | 57.81 | 56.33 | 57.27 | -0.28% | 0.82 | 1.60% |
| 2026-04-16 | 56.14 | 58.25 | 54.83 | 57.43 | +3.33% | 1.30 | 2.53% |
| 2026-04-15 | 55.08 | 56.96 | 53.98 | 55.58 | +2.24% | 1.05 | 2.10% |
| 2026-04-14 | 54.55 | 54.56 | 53.18 | 54.36 | +1.65% | 0.58 | 1.20% |
| 2026-04-13 | 53.35 | 53.51 | 52.20 | 53.48 | +0.77% | 0.41 | 0.86% |
| 2026-04-10 | 53.30 | 53.45 | 52.53 | 53.07 | +0.53% | 0.36 | 0.76% |
| 2026-04-09 | 52.30 | 53.14 | 51.62 | 52.79 | +0.27% | 0.42 | 0.90% |
| 2026-04-08 | 52.00 | 53.20 | 51.89 | 52.65 | +2.53% | 0.75 | 1.58% |
| 2026-04-07 | 49.81 | 51.84 | 49.77 | 51.35 | +3.09% | 0.51 | 1.11% |
| 2026-04-03 | 52.00 | 52.45 | 49.80 | 49.81 | -4.32% | 0.42 | 0.93% |
| 2026-04-02 | 53.84 | 53.84 | 51.40 | 52.06 | -1.36% | 0.68 | 1.45% |
| 2026-04-01 | 50.39 | 52.83 | 50.39 | 52.78 | +4.72% | 0.78 | 1.67% |
| 2026-03-31 | 50.26 | 50.94 | 49.24 | 50.40 | +0.74% | 0.62 | 1.38% |
| 2026-03-30 | 50.00 | 51.01 | 49.55 | 50.03 | -0.32% | 0.51 | 1.12% |
| 2026-03-27 | 49.60 | 50.29 | 49.40 | 50.19 | +0.14% | 0.30 | 0.68% |
| 2026-03-26 | 49.00 | 50.98 | 49.00 | 50.12 | +0.82% | 0.50 | 1.10% |
| 2026-03-25 | 50.05 | 50.23 | 48.86 | 49.71 | +1.70% | 0.56 | 1.26% |