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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 51.10 | 53.38 | 49.46 | 51.32 | -0.21% | 1.52 | 3.27% |
| 2025-09-16 | 52.50 | 52.65 | 50.50 | 51.43 | -0.41% | 0.97 | 2.11% |
| 2025-09-15 | 50.92 | 53.59 | 50.00 | 51.64 | +1.06% | 1.12 | 2.41% |
| 2025-09-12 | 50.63 | 52.27 | 50.00 | 51.10 | +0.20% | 1.05 | 2.28% |
| 2025-09-11 | 49.57 | 51.50 | 48.53 | 51.00 | +3.91% | 1.10 | 2.46% |
| 2025-09-10 | 47.00 | 50.36 | 47.00 | 49.08 | +3.00% | 1.43 | 3.26% |
| 2025-09-09 | 47.46 | 48.24 | 46.49 | 47.65 | +1.06% | 1.18 | 2.77% |
| 2025-09-08 | 48.21 | 49.30 | 45.99 | 47.15 | +0.26% | 2.09 | 4.93% |
| 2025-09-05 | 42.89 | 48.48 | 41.97 | 47.03 | +10.66% | 2.65 | 6.34% |
| 2025-09-04 | 42.50 | 43.45 | 41.18 | 42.50 | -0.98% | 1.14 | 2.99% |
| 2025-09-03 | 44.50 | 45.80 | 41.43 | 42.92 | -3.14% | 2.03 | 5.18% |
| 2025-09-02 | 46.77 | 46.99 | 44.03 | 44.31 | -5.72% | 2.23 | 5.48% |
| 2025-09-01 | 45.77 | 47.00 | 44.65 | 47.00 | +1.67% | 2.04 | 4.95% |
| 2025-08-29 | 41.90 | 46.28 | 41.90 | 46.23 | +10.33% | 2.11 | 5.30% |
| 2025-08-28 | 39.35 | 42.11 | 38.87 | 41.90 | +2.20% | 2.64 | 7.26% |
| 2025-08-27 | 35.04 | 41.66 | 34.68 | 41.00 | +18.09% | 3.75 | 10.55% |
| 2025-08-26 | 35.45 | 35.85 | 34.42 | 34.72 | -2.94% | 0.65 | 2.07% |
| 2025-08-25 | 35.09 | 36.20 | 34.86 | 35.77 | +1.16% | 0.94 | 2.94% |
| 2025-08-22 | 36.00 | 36.00 | 34.50 | 35.36 | -0.14% | 0.78 | 2.48% |
| 2025-08-21 | 32.70 | 36.10 | 32.55 | 35.41 | +8.35% | 1.15 | 3.72% |