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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 52.92 | 53.37 | 52.30 | 52.52 | -0.76% | 0.73 | 1.55% |
| 2026-01-16 | 54.00 | 54.35 | 52.05 | 52.92 | -1.89% | 1.01 | 2.12% |
| 2026-01-15 | 53.21 | 54.19 | 52.95 | 53.94 | +0.37% | 0.88 | 1.83% |
| 2026-01-14 | 53.44 | 55.15 | 52.80 | 53.74 | -0.43% | 1.47 | 3.04% |
| 2026-01-13 | 54.01 | 55.25 | 52.20 | 53.97 | +0.04% | 1.89 | 3.93% |
| 2026-01-12 | 54.16 | 54.79 | 53.33 | 53.95 | -0.88% | 1.93 | 3.99% |
| 2026-01-09 | 56.61 | 56.61 | 53.07 | 54.43 | -2.19% | 2.11 | 4.34% |
| 2026-01-08 | 50.06 | 56.58 | 49.60 | 55.65 | +11.17% | 2.95 | 6.08% |
| 2026-01-07 | 49.51 | 50.61 | 49.15 | 50.06 | +0.81% | 0.80 | 1.78% |
| 2026-01-06 | 48.93 | 49.90 | 48.84 | 49.66 | +1.49% | 0.53 | 1.19% |
| 2026-01-05 | 48.98 | 49.70 | 48.43 | 48.93 | +0.37% | 0.80 | 1.82% |
| 2025-12-31 | 47.40 | 48.77 | 47.03 | 48.75 | +3.02% | 0.80 | 1.85% |
| 2025-12-30 | 47.03 | 48.50 | 46.78 | 47.32 | +0.04% | 0.54 | 1.26% |
| 2025-12-29 | 47.85 | 47.87 | 47.01 | 47.30 | -0.69% | 0.40 | 0.94% |
| 2025-12-26 | 48.20 | 48.53 | 47.31 | 47.63 | -0.87% | 0.39 | 0.91% |
| 2025-12-25 | 47.89 | 48.45 | 47.72 | 48.05 | +0.33% | 0.48 | 1.12% |
| 2025-12-24 | 47.74 | 48.45 | 47.27 | 47.89 | +0.31% | 0.33 | 0.76% |
| 2025-12-23 | 48.50 | 48.96 | 47.63 | 47.74 | -2.01% | 0.58 | 1.34% |
| 2025-12-22 | 48.64 | 49.12 | 48.22 | 48.72 | -0.04% | 0.34 | 0.77% |
| 2025-12-19 | 48.35 | 49.58 | 48.35 | 48.74 | +0.16% | 0.31 | 0.72% |