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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 49.20 | 49.97 | 48.62 | 49.63 | +1.91% | 0.64 | 1.44% |
| 2026-02-13 | 48.69 | 49.13 | 48.06 | 48.70 | +0.02% | 0.25 | 0.56% |
| 2026-02-12 | 48.84 | 48.85 | 47.99 | 48.69 | +0.60% | 0.33 | 0.75% |
| 2026-02-11 | 49.10 | 49.10 | 47.97 | 48.40 | -1.18% | 0.32 | 0.75% |
| 2026-02-10 | 48.79 | 49.82 | 48.51 | 48.98 | -1.75% | 0.44 | 1.01% |
| 2026-02-09 | 48.91 | 50.50 | 48.55 | 49.85 | +1.96% | 0.67 | 1.50% |
| 2026-02-06 | 48.14 | 49.34 | 47.37 | 48.89 | +2.69% | 0.61 | 1.40% |
| 2026-02-05 | 47.63 | 48.15 | 47.16 | 47.61 | +0.21% | 0.27 | 0.64% |
| 2026-02-04 | 46.96 | 47.82 | 46.70 | 47.51 | +0.30% | 0.32 | 0.75% |
| 2026-02-03 | 46.87 | 47.40 | 46.35 | 47.37 | +1.07% | 0.48 | 1.14% |
| 2026-02-02 | 47.00 | 47.87 | 46.02 | 46.87 | -0.32% | 0.70 | 1.66% |
| 2026-01-30 | 47.50 | 48.38 | 46.62 | 47.02 | +0.51% | 0.94 | 2.21% |
| 2026-01-29 | 50.08 | 50.10 | 46.54 | 46.78 | -6.72% | 1.45 | 3.38% |
| 2026-01-28 | 50.16 | 51.16 | 49.50 | 50.15 | -0.99% | 0.52 | 1.15% |
| 2026-01-27 | 51.55 | 52.06 | 49.79 | 50.65 | -3.10% | 0.73 | 1.61% |
| 2026-01-26 | 55.29 | 55.29 | 51.70 | 52.27 | -5.33% | 1.14 | 2.39% |
| 2026-01-23 | 51.97 | 55.50 | 51.38 | 55.21 | +6.85% | 1.46 | 3.02% |
| 2026-01-22 | 50.98 | 51.91 | 50.88 | 51.67 | +0.56% | 0.64 | 1.38% |
| 2026-01-21 | 52.00 | 52.20 | 51.12 | 51.38 | -1.72% | 0.40 | 0.86% |
| 2026-01-20 | 52.69 | 53.32 | 51.20 | 52.28 | -0.46% | 0.74 | 1.59% |