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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 49.68 | 51.22 | 46.04 | 49.83 | -1.60% | 1.46 | 3.89% |
| 2026-03-20 | 52.55 | 52.55 | 49.66 | 50.64 | -3.73% | 1.78 | 4.62% |
| 2026-03-19 | 51.40 | 55.39 | 51.13 | 52.60 | +1.29% | 2.10 | 5.22% |
| 2026-03-18 | 50.20 | 51.95 | 50.00 | 51.93 | +3.61% | 0.76 | 1.97% |
| 2026-03-17 | 51.35 | 51.64 | 50.11 | 50.12 | -2.47% | 0.56 | 1.47% |
| 2026-03-16 | 48.89 | 51.88 | 48.56 | 51.39 | +4.66% | 1.16 | 3.02% |
| 2026-03-13 | 49.25 | 49.77 | 48.51 | 49.10 | -0.30% | 0.42 | 1.12% |
| 2026-03-12 | 51.02 | 51.30 | 49.14 | 49.25 | -3.81% | 0.61 | 1.61% |
| 2026-03-11 | 51.07 | 51.50 | 50.86 | 51.20 | +0.69% | 0.49 | 1.27% |
| 2026-03-10 | 49.38 | 50.85 | 49.30 | 50.85 | +3.99% | 0.64 | 1.68% |
| 2026-03-09 | 50.10 | 50.76 | 47.62 | 48.90 | -3.53% | 0.88 | 2.39% |
| 2026-03-06 | 49.86 | 50.95 | 49.86 | 50.69 | +1.18% | 0.41 | 1.07% |
| 2026-03-05 | 50.58 | 51.02 | 49.76 | 50.10 | +0.83% | 0.42 | 1.11% |
| 2026-03-04 | 49.58 | 50.30 | 49.16 | 49.69 | -1.55% | 0.65 | 1.72% |
| 2026-03-03 | 49.93 | 52.45 | 49.72 | 50.47 | +1.08% | 1.08 | 2.80% |
| 2026-03-02 | 50.85 | 51.10 | 49.50 | 49.93 | -2.92% | 0.70 | 1.84% |
| 2026-02-27 | 51.02 | 51.44 | 50.72 | 51.43 | +0.84% | 0.39 | 1.02% |
| 2026-02-26 | 51.15 | 51.17 | 50.51 | 51.00 | +0.41% | 0.37 | 0.95% |
| 2026-02-25 | 51.23 | 51.45 | 50.70 | 50.79 | -0.67% | 0.39 | 1.03% |
| 2026-02-24 | 50.90 | 51.46 | 50.71 | 51.13 | +0.89% | 0.49 | 1.27% |