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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 53.91 | 56.98 | 53.68 | 56.70 | +4.98% | 1.33 | 2.69% |
| 2025-10-22 | 53.55 | 54.33 | 52.16 | 54.01 | +0.92% | 0.59 | 1.23% |
| 2025-10-21 | 55.53 | 55.53 | 52.69 | 53.52 | -3.65% | 1.56 | 3.27% |
| 2025-10-20 | 53.50 | 55.55 | 52.45 | 55.55 | +4.97% | 1.58 | 3.26% |
| 2025-10-17 | 53.46 | 53.46 | 51.00 | 52.92 | +0.28% | 0.96 | 2.06% |
| 2025-10-16 | 52.52 | 53.48 | 51.81 | 52.77 | +0.57% | 0.42 | 0.89% |
| 2025-10-15 | 52.53 | 52.95 | 50.91 | 52.47 | +1.35% | 0.52 | 1.11% |
| 2025-10-14 | 54.25 | 54.51 | 51.76 | 51.77 | -4.29% | 0.79 | 1.67% |
| 2025-10-13 | 54.15 | 54.78 | 52.82 | 54.09 | -1.24% | 0.83 | 1.73% |
| 2025-10-10 | 55.91 | 56.44 | 53.88 | 54.77 | -1.93% | 0.75 | 1.51% |
| 2025-10-09 | 56.51 | 57.00 | 54.57 | 55.85 | -1.50% | 0.85 | 1.70% |
| 2025-09-30 | 54.66 | 57.28 | 54.12 | 56.70 | +3.75% | 1.03 | 2.06% |
| 2025-09-29 | 55.05 | 55.06 | 53.20 | 54.65 | +0.77% | 0.79 | 1.61% |
| 2025-09-26 | 56.05 | 56.96 | 54.10 | 54.23 | -4.37% | 0.98 | 1.99% |
| 2025-09-25 | 57.18 | 57.18 | 55.34 | 56.71 | -0.25% | 1.05 | 2.09% |
| 2025-09-24 | 58.00 | 58.98 | 56.20 | 56.85 | -1.98% | 1.29 | 2.51% |
| 2025-09-23 | 58.58 | 59.46 | 55.55 | 58.00 | +0.85% | 1.89 | 3.69% |
| 2025-09-22 | 53.68 | 57.88 | 53.41 | 57.51 | +7.70% | 2.10 | 4.17% |
| 2025-09-19 | 46.54 | 56.00 | 46.54 | 53.40 | -2.87% | 1.91 | 3.95% |
| 2025-09-18 | 52.30 | 60.00 | 52.30 | 54.98 | +7.13% | 2.86 | 5.82% |