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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 48.57 | 49.97 | 48.05 | 48.66 | +0.08% | 0.53 | 1.21% |
| 2025-12-17 | 48.61 | 48.72 | 47.47 | 48.62 | +0.02% | 0.68 | 1.58% |
| 2025-12-16 | 49.71 | 49.95 | 47.65 | 48.61 | -1.84% | 0.74 | 1.71% |
| 2025-12-15 | 49.98 | 49.98 | 48.70 | 49.52 | +1.31% | 0.95 | 2.15% |
| 2025-12-12 | 48.06 | 49.49 | 48.06 | 48.88 | +0.99% | 0.71 | 1.62% |
| 2025-12-11 | 49.65 | 49.71 | 48.31 | 48.40 | -1.37% | 0.55 | 1.24% |
| 2025-12-10 | 48.80 | 49.28 | 48.01 | 49.07 | +1.18% | 0.60 | 1.36% |
| 2025-12-09 | 50.00 | 50.00 | 48.01 | 48.50 | -1.68% | 0.74 | 1.69% |
| 2025-12-08 | 51.04 | 51.26 | 48.70 | 49.33 | -2.89% | 1.49 | 3.36% |
| 2025-12-05 | 49.35 | 53.22 | 48.61 | 50.80 | +3.78% | 1.63 | 3.55% |
| 2025-12-04 | 47.76 | 49.60 | 45.71 | 48.95 | +5.16% | 1.33 | 3.11% |
| 2025-12-03 | 45.97 | 48.29 | 45.00 | 46.55 | +1.20% | 1.70 | 4.07% |
| 2025-12-02 | 49.20 | 49.20 | 45.31 | 46.00 | -7.72% | 2.19 | 5.24% |
| 2025-12-01 | 56.60 | 57.00 | 49.30 | 49.85 | -3.11% | 2.92 | 6.16% |
| 2025-11-28 | 51.45 | 51.45 | 51.45 | 51.45 | nan% | nan | nan% |
| 2025-11-27 | 51.45 | 51.45 | 51.45 | 51.45 | nan% | nan | nan% |
| 2025-11-26 | 51.45 | 51.45 | 51.45 | 51.45 | nan% | nan | nan% |
| 2025-11-25 | 51.45 | 51.45 | 51.45 | 51.45 | nan% | nan | nan% |
| 2025-11-24 | 51.45 | 51.45 | 51.45 | 51.45 | nan% | nan | nan% |
| 2025-11-21 | 53.25 | 53.88 | 50.00 | 51.45 | -3.11% | 1.38 | 2.99% |