超达装备 sz.301186
71.23
-0.54%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 46.57 | 46.60 | 45.55 | 46.03 | -1.17% | 0.47 | 1.35% |
| 2025-08-18 | 45.83 | 46.71 | 45.54 | 46.58 | +1.45% | 0.60 | 1.73% |
| 2025-08-15 | 45.55 | 46.62 | 45.55 | 45.91 | +0.46% | 0.47 | 1.36% |
| 2025-08-14 | 46.62 | 48.32 | 45.67 | 45.71 | -2.07% | 1.08 | 3.06% |
| 2025-08-13 | 46.50 | 46.95 | 46.07 | 46.67 | +0.36% | 0.53 | 1.50% |
| 2025-08-12 | 45.98 | 46.50 | 45.14 | 46.50 | +1.04% | 0.53 | 1.54% |
| 2025-08-11 | 45.71 | 47.09 | 45.60 | 46.02 | +0.30% | 0.83 | 2.35% |
| 2025-08-08 | 46.71 | 47.09 | 45.60 | 45.88 | -2.41% | 0.45 | 1.29% |
| 2025-08-07 | 46.43 | 47.20 | 45.96 | 47.02 | +1.76% | 0.60 | 1.71% |
| 2025-08-06 | 46.06 | 46.67 | 45.83 | 46.20 | -0.26% | 0.44 | 1.26% |
| 2025-08-05 | 45.85 | 46.73 | 45.82 | 46.32 | +0.39% | 0.47 | 1.34% |
| 2025-08-04 | 44.80 | 46.19 | 44.64 | 46.14 | +2.31% | 0.52 | 1.52% |
| 2025-08-01 | 45.97 | 46.01 | 45.07 | 45.10 | -1.61% | 0.39 | 1.13% |
| 2025-07-31 | 45.64 | 47.52 | 45.62 | 45.83 | -0.17% | 0.49 | 1.41% |
| 2025-07-30 | 46.97 | 47.79 | 45.65 | 45.91 | -2.24% | 0.59 | 1.70% |
| 2025-07-29 | 46.74 | 47.69 | 46.44 | 46.97 | -0.34% | 0.50 | 1.42% |
| 2025-07-28 | 46.09 | 47.71 | 45.47 | 47.13 | +4.29% | 1.06 | 3.01% |
| 2025-07-25 | 45.71 | 45.92 | 45.01 | 45.19 | -1.13% | 0.31 | 0.91% |
| 2025-07-24 | 45.89 | 46.36 | 45.61 | 45.71 | -0.41% | 0.34 | 0.98% |
| 2025-07-23 | 46.73 | 47.13 | 45.73 | 45.89 | -1.79% | 0.66 | 1.90% |