超捷股份(301005)股票行情
超捷股份(301005)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 83.90 | 96.78 | 16.13 | 20.00% | 83.90 | 96.78 | 335614 | 311063.00 | 25.35% | 1.00 |
| 2025-12-11 | 83.99 | 80.65 | -1.78 | -2.16% | 78.99 | 85.00 | 257288 | 210276.58 | 19.44% | 18.00 |
| 2025-12-10 | 75.52 | 82.43 | 6.95 | 9.21% | 74.33 | 83.00 | 295004 | 233639.11 | 22.29% | 0.00 |
| 2025-12-09 | 73.39 | 75.48 | 2.98 | 4.11% | 73.06 | 78.77 | 271199 | 205100.81 | 20.49% | 51.00 |
| 2025-12-08 | 74.40 | 72.50 | 2.89 | 4.15% | 72.27 | 77.18 | 329004 | 245333.98 | 24.85% | 23.00 |
| 2025-12-05 | 59.01 | 69.61 | 11.60 | 20.00% | 59.01 | 69.61 | 202974 | 135177.36 | 15.33% | 1.00 |
| 2025-12-04 | 57.12 | 58.01 | 0.38 | 0.66% | 56.19 | 59.88 | 180909 | 105621.54 | 13.67% | 10.00 |
| 2025-12-03 | 61.84 | 57.63 | -6.55 | -10.21% | 56.61 | 66.00 | 270404 | 166185.97 | 20.43% | 13.00 |
| 2025-12-02 | 60.08 | 64.18 | 2.58 | 4.19% | 60.04 | 67.66 | 231885 | 150319.19 | 17.52% | 12.00 |
| 2025-12-01 | 64.00 | 61.60 | -4.78 | -7.20% | 61.55 | 67.74 | 216183 | 138817.70 | 16.33% | 7.00 |
| 2025-11-28 | 68.60 | 66.38 | -2.62 | -3.80% | 63.00 | 69.00 | 243562 | 161381.22 | 18.40% | 11.00 |
| 2025-11-27 | 59.00 | 69.00 | 8.10 | 13.30% | 58.50 | 71.18 | 287306 | 184796.09 | 21.70% | 11.00 |
| 2025-11-26 | 61.01 | 60.90 | 1.39 | 2.34% | 58.10 | 63.55 | 242067 | 146934.78 | 18.29% | 0.00 |
| 2025-11-25 | 56.50 | 59.51 | 3.18 | 5.65% | 55.35 | 64.58 | 237193 | 139653.64 | 17.92% | 8.00 |
| 2025-11-24 | 51.97 | 56.33 | 4.63 | 8.96% | 51.97 | 57.88 | 171621 | 94970.20 | 12.97% | 0.00 |
| 2025-11-21 | 52.50 | 51.70 | -1.42 | -2.67% | 50.31 | 53.64 | 124908 | 65315.27 | 9.44% | 0.00 |
| 2025-11-20 | 50.50 | 53.12 | 2.81 | 5.59% | 49.90 | 54.70 | 144902 | 76299.38 | 10.95% | 0.00 |
| 2025-11-19 | 51.01 | 50.31 | -1.09 | -2.12% | 49.50 | 51.58 | 59932 | 30290.41 | 4.53% | 0.00 |
| 2025-11-18 | 50.01 | 51.40 | 0.77 | 1.52% | 48.72 | 52.10 | 97837 | 49547.95 | 7.39% | 0.00 |
| 2025-11-17 | 49.09 | 50.63 | 1.87 | 3.84% | 48.20 | 51.55 | 82310 | 41287.23 | 6.22% | 0.00 |
| 2025-11-14 | 49.94 | 48.76 | -1.69 | -3.35% | 48.19 | 50.38 | 74017 | 36256.07 | 5.59% | 0.00 |
| 2025-11-13 | 50.00 | 50.45 | 1.05 | 2.13% | 49.62 | 52.85 | 118075 | 60153.60 | 8.92% | 11.00 |
| 2025-11-12 | 48.10 | 49.40 | 0.38 | 0.78% | 46.91 | 49.91 | 75383 | 36387.79 | 5.69% | 0.00 |
| 2025-11-11 | 50.58 | 49.02 | -1.52 | -3.01% | 48.08 | 52.80 | 109239 | 54698.89 | 8.25% | 0.00 |
| 2025-11-10 | 52.01 | 50.54 | 1.41 | 2.87% | 50.30 | 52.88 | 108355 | 55725.34 | 8.19% | 0.00 |
| 2025-11-07 | 47.90 | 49.13 | 0.99 | 2.06% | 46.82 | 49.60 | 74496 | 36144.75 | 5.63% | 0.00 |
| 2025-11-06 | 47.52 | 48.14 | 0.52 | 1.09% | 46.86 | 49.18 | 52864 | 25314.98 | 3.99% | 0.00 |
| 2025-11-05 | 47.20 | 47.62 | -0.66 | -1.37% | 46.88 | 48.99 | 53851 | 25741.15 | 4.07% | 0.00 |
| 2025-11-04 | 50.71 | 48.28 | -2.53 | -4.98% | 47.78 | 51.28 | 64654 | 31565.91 | 4.88% | 0.00 |
| 2025-11-03 | 49.07 | 50.81 | 1.79 | 3.65% | 48.88 | 52.15 | 96881 | 48874.86 | 7.32% | 0.00 |
| 2025-10-31 | 51.04 | 49.02 | -4.03 | -7.60% | 48.50 | 51.04 | 108947 | 54051.14 | 8.23% | 75.00 |
| 2025-10-30 | 52.77 | 53.05 | 0.01 | 0.02% | 51.90 | 54.35 | 117131 | 62138.20 | 8.85% | 0.00 |
| 2025-10-29 | 53.81 | 53.04 | -0.61 | -1.14% | 52.04 | 54.75 | 122495 | 65007.71 | 9.25% | 0.00 |
| 2025-10-28 | 48.53 | 53.65 | 5.13 | 10.57% | 48.20 | 56.51 | 190493 | 101272.23 | 14.39% | 0.00 |
| 2025-10-27 | 46.22 | 48.52 | 3.02 | 6.64% | 45.05 | 49.10 | 104260 | 49278.60 | 7.88% | 0.00 |
| 2025-10-24 | 46.87 | 45.50 | 1.54 | 3.50% | 45.50 | 47.98 | 97682 | 45823.01 | 7.38% | 11.00 |
| 2025-10-23 | 46.00 | 43.96 | -2.81 | -6.01% | 43.22 | 46.00 | 73808 | 32670.06 | 5.58% | 6.00 |
| 2025-10-22 | 49.28 | 46.77 | -4.06 | -7.99% | 46.56 | 49.39 | 110163 | 52229.84 | 8.32% | 0.00 |
| 2025-10-21 | 53.50 | 50.83 | -1.48 | -2.83% | 50.21 | 55.50 | 128329 | 67773.51 | 9.69% | 2.00 |
| 2025-10-20 | 54.80 | 52.31 | 1.41 | 2.77% | 52.00 | 56.00 | 94422 | 50298.56 | 7.13% | 2.00 |
| 2025-10-17 | 53.76 | 50.90 | -3.74 | -6.84% | 50.27 | 54.60 | 86190 | 45520.34 | 6.51% | 0.00 |
| 2025-10-16 | 52.36 | 54.64 | 0.73 | 1.35% | 51.50 | 55.00 | 127354 | 67334.35 | 9.62% | 2.00 |
| 2025-10-15 | 50.46 | 53.91 | 4.13 | 8.30% | 50.46 | 54.33 | 147965 | 77541.58 | 11.18% | 7.00 |
| 2025-10-14 | 50.50 | 49.78 | 0.12 | 0.24% | 49.49 | 52.20 | 80027 | 40549.04 | 6.05% | 10.00 |
| 2025-10-13 | 48.60 | 49.66 | -1.21 | -2.38% | 45.77 | 50.29 | 67637 | 33016.83 | 5.11% | 0.00 |
| 2025-10-10 | 49.58 | 50.87 | 0.89 | 1.78% | 49.53 | 51.50 | 97048 | 49421.57 | 7.33% | 0.00 |
| 2025-10-09 | 49.37 | 49.98 | 0.38 | 0.77% | 48.40 | 50.50 | 70031 | 34841.57 | 5.29% | 26.00 |
| 2025-09-30 | 49.44 | 49.60 | 0.15 | 0.30% | 49.19 | 50.68 | 70898 | 35401.94 | 5.36% | 0.00 |
| 2025-09-29 | 46.88 | 49.45 | 2.25 | 4.77% | 46.50 | 50.20 | 68716 | 33220.57 | 5.19% | 0.00 |
| 2025-09-26 | 48.01 | 47.20 | -1.21 | -2.50% | 46.96 | 48.54 | 45154 | 21507.20 | 3.41% | 0.00 |
| 2025-09-25 | 49.73 | 48.41 | -1.05 | -2.12% | 48.39 | 50.44 | 61762 | 30439.78 | 4.67% | 0.00 |
| 2025-09-24 | 47.49 | 49.46 | 1.46 | 3.04% | 46.41 | 49.74 | 78435 | 38169.57 | 5.93% | 0.00 |
| 2025-09-23 | 47.06 | 48.00 | 0.95 | 2.02% | 46.24 | 48.86 | 78139 | 37181.92 | 5.90% | 0.00 |
| 2025-09-22 | 46.60 | 47.05 | 0.13 | 0.28% | 46.17 | 47.68 | 42653 | 19972.65 | 3.22% | 0.00 |
| 2025-09-19 | 47.89 | 46.92 | -1.69 | -3.48% | 46.60 | 48.60 | 58463 | 27674.37 | 4.42% | 2.00 |
| 2025-09-18 | 49.25 | 48.61 | -1.25 | -2.51% | 47.78 | 50.85 | 99584 | 49555.18 | 7.52% | 0.00 |
| 2025-09-17 | 48.76 | 49.86 | 1.19 | 2.45% | 48.19 | 50.30 | 79892 | 39696.77 | 6.04% | 1.00 |
| 2025-09-16 | 46.58 | 48.67 | 2.13 | 4.58% | 46.58 | 48.99 | 72839 | 35003.66 | 5.50% | 5.00 |
| 2025-09-15 | 47.53 | 46.54 | -1.35 | -2.82% | 46.50 | 48.24 | 51868 | 24505.05 | 3.92% | 0.00 |
| 2025-09-12 | 48.12 | 47.89 | -0.72 | -1.48% | 47.70 | 49.48 | 46665 | 22590.44 | 3.53% | 0.00 |
| 2025-09-11 | 46.85 | 48.61 | 1.18 | 2.49% | 46.35 | 48.89 | 54152 | 25961.55 | 4.09% | 0.00 |
| 2025-09-10 | 47.42 | 47.43 | -0.46 | -0.96% | 47.12 | 48.60 | 47080 | 22476.68 | 3.56% | 10.00 |
| 2025-09-09 | 48.88 | 47.89 | -1.94 | -3.89% | 47.63 | 49.49 | 74291 | 36099.89 | 5.61% | 0.00 |
| 2025-09-08 | 47.68 | 49.83 | 3.13 | 6.70% | 47.68 | 50.80 | 109376 | 54128.72 | 8.26% | 0.00 |
| 2025-09-05 | 45.30 | 46.70 | 1.75 | 3.89% | 44.92 | 46.85 | 52922 | 24328.40 | 4.00% | 4.00 |
| 2025-09-04 | 47.40 | 44.95 | -3.47 | -7.17% | 44.02 | 47.87 | 78685 | 36070.34 | 5.94% | 0.00 |
| 2025-09-03 | 50.15 | 48.42 | -2.58 | -5.06% | 47.50 | 50.70 | 75139 | 36841.63 | 5.68% | 3.00 |
| 2025-09-02 | 47.77 | 51.00 | 3.81 | 8.07% | 47.74 | 51.53 | 143683 | 70908.91 | 10.85% | 0.00 |
| 2025-09-01 | 47.50 | 47.19 | -0.69 | -1.44% | 47.00 | 48.34 | 70517 | 33437.39 | 5.33% | 0.00 |
| 2025-08-29 | 47.45 | 47.88 | -0.87 | -1.78% | 46.88 | 49.00 | 62976 | 30157.03 | 4.76% | 0.00 |
| 2025-08-28 | 50.55 | 48.75 | -1.05 | -2.11% | 46.88 | 51.66 | 94493 | 46686.93 | 7.14% | 0.00 |
| 2025-08-27 | 51.00 | 49.80 | -1.79 | -3.47% | 49.77 | 51.80 | 84464 | 42734.26 | 6.38% | 2.00 |
| 2025-08-26 | 51.47 | 51.59 | -0.42 | -0.81% | 50.61 | 52.48 | 85999 | 44425.16 | 6.50% | 0.00 |
| 2025-08-25 | 50.09 | 52.01 | 1.92 | 3.83% | 49.98 | 52.39 | 130489 | 66870.88 | 9.86% | 11.00 |
| 2025-08-22 | 50.41 | 50.09 | 0.26 | 0.52% | 49.22 | 50.50 | 63230 | 31513.19 | 4.78% | 0.00 |
| 2025-08-21 | 49.59 | 49.83 | -0.49 | -0.97% | 49.50 | 50.93 | 71200 | 35603.57 | 5.38% | 150.10 |
| 2025-08-20 | 51.38 | 50.32 | -0.28 | -0.55% | 49.68 | 51.98 | 93450 | 47445.61 | 7.06% | 58.00 |
| 2025-08-19 | 52.58 | 50.60 | -2.50 | -4.71% | 50.53 | 52.58 | 145472 | 74463.81 | 10.99% | 6.00 |
| 2025-08-18 | 53.80 | 53.10 | -1.09 | -2.01% | 51.88 | 54.36 | 201791 | 106205.12 | 15.24% | 3.00 |
| 2025-08-15 | 53.72 | 54.19 | 2.60 | 5.04% | 53.28 | 58.61 | 245002 | 135257.23 | 18.51% | 50.00 |
深证大盘股票行情在线 K线走势图
超捷股份(301005)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
