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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 48.18 | 53.34 | 48.00 | 50.50 | +4.84% | 2.51 | 6.51% |
| 2025-11-18 | 48.65 | 49.35 | 47.95 | 48.17 | -0.99% | 0.51 | 1.40% |
| 2025-11-17 | 48.91 | 49.04 | 48.12 | 48.65 | -0.33% | 0.36 | 0.99% |
| 2025-11-14 | 48.59 | 49.98 | 48.51 | 48.81 | -0.41% | 0.63 | 1.70% |
| 2025-11-13 | 48.31 | 49.98 | 47.90 | 49.01 | +1.45% | 0.71 | 1.93% |
| 2025-11-12 | 48.46 | 49.14 | 47.95 | 48.31 | -0.80% | 0.54 | 1.48% |
| 2025-11-11 | 48.28 | 49.33 | 47.93 | 48.70 | +1.04% | 0.58 | 1.58% |
| 2025-11-10 | 48.51 | 49.19 | 47.56 | 48.20 | -0.37% | 0.55 | 1.53% |
| 2025-11-07 | 48.75 | 49.07 | 48.05 | 48.38 | -1.47% | 0.73 | 2.00% |
| 2025-11-06 | 49.31 | 49.35 | 48.32 | 49.10 | -0.43% | 0.83 | 2.24% |
| 2025-11-05 | 47.68 | 49.47 | 47.25 | 49.31 | +3.35% | 1.24 | 3.34% |
| 2025-11-04 | 48.40 | 48.64 | 46.91 | 47.71 | -1.38% | 0.96 | 2.67% |
| 2025-11-03 | 48.18 | 49.50 | 47.00 | 48.38 | +1.15% | 1.34 | 3.69% |
| 2025-10-31 | 46.08 | 48.51 | 45.30 | 47.83 | +3.82% | 1.86 | 5.19% |
| 2025-10-30 | 46.49 | 47.63 | 45.61 | 46.07 | -0.48% | 1.23 | 3.51% |
| 2025-10-29 | 45.60 | 48.49 | 45.60 | 46.29 | +5.32% | 2.01 | 5.72% |
| 2025-10-28 | 43.93 | 44.27 | 43.63 | 43.95 | +0.05% | 0.25 | 0.75% |
| 2025-10-27 | 43.96 | 44.03 | 43.35 | 43.93 | +0.69% | 0.32 | 0.98% |
| 2025-10-24 | 43.17 | 43.80 | 43.17 | 43.63 | +1.07% | 0.32 | 0.98% |
| 2025-10-23 | 42.74 | 43.23 | 42.35 | 43.17 | +0.98% | 0.28 | 0.86% |