超越科技(301049)股票行情
超越科技(301049)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 |
|---|
| 2026-03-27 | 21.95 | 22.50 | 0.29 | 1.31% | 21.56 | 22.83 | 18805 | 4213.36 | 4.39% | 0.00 |
| 2026-03-26 | 22.98 | 22.21 | -0.64 | -2.80% | 22.08 | 22.98 | 15439 | 3458.58 | 3.61% | 0.00 |
| 2026-03-25 | 22.80 | 22.85 | 0.53 | 2.37% | 22.50 | 23.08 | 22117 | 5034.79 | 5.16% | 0.00 |
| 2026-03-24 | 21.58 | 22.32 | 1.21 | 5.73% | 21.22 | 22.44 | 25436 | 5553.31 | 5.94% | 0.00 |
| 2026-03-23 | 22.06 | 21.11 | -1.37 | -6.09% | 21.00 | 22.39 | 26198 | 5664.61 | 6.12% | 0.00 |
| 2026-03-20 | 23.60 | 22.48 | -0.94 | -4.01% | 22.36 | 23.74 | 22410 | 5121.72 | 5.23% | 0.00 |
| 2026-03-19 | 24.31 | 23.42 | -0.90 | -3.70% | 23.34 | 24.36 | 11239 | 2661.22 | 2.62% | 0.00 |
| 2026-03-18 | 23.74 | 24.32 | 0.69 | 2.92% | 23.47 | 24.41 | 14274 | 3417.44 | 3.33% | 0.00 |
| 2026-03-17 | 24.48 | 23.63 | -0.72 | -2.96% | 23.60 | 24.48 | 11756 | 2823.58 | 2.75% | 0.00 |
| 2026-03-16 | 24.21 | 24.35 | 0.00 | 0.00% | 24.03 | 24.64 | 9910 | 2409.34 | 2.31% | 0.00 |
| 2026-03-13 | 24.51 | 24.35 | -0.08 | -0.33% | 24.19 | 24.92 | 13945 | 3418.67 | 3.26% | 0.00 |
| 2026-03-12 | 25.20 | 24.43 | -0.68 | -2.71% | 24.32 | 25.25 | 15785 | 3885.47 | 3.69% | 0.00 |
| 2026-03-11 | 25.70 | 25.11 | -0.42 | -1.65% | 24.97 | 25.70 | 15181 | 3826.03 | 3.54% | 0.00 |
| 2026-03-10 | 24.77 | 25.53 | 0.76 | 3.07% | 24.77 | 25.59 | 16314 | 4143.53 | 3.81% | 0.00 |
| 2026-03-09 | 24.91 | 24.77 | -0.53 | -2.09% | 24.26 | 25.19 | 17117 | 4230.46 | 4.00% | 0.00 |
| 2026-03-06 | 24.25 | 25.30 | 1.06 | 4.37% | 24.02 | 25.32 | 17534 | 4367.06 | 4.09% | 0.00 |
| 2026-03-05 | 24.80 | 24.24 | 0.05 | 0.21% | 24.00 | 24.90 | 17665 | 4306.89 | 4.12% | 0.00 |
| 2026-03-04 | 24.70 | 24.19 | 0.24 | 1.00% | 23.71 | 24.75 | 20729 | 5004.82 | 4.84% | 0.00 |
| 2026-03-03 | 24.91 | 23.95 | -0.96 | -3.85% | 23.89 | 25.23 | 24586 | 6042.42 | 5.74% | 0.00 |
| 2026-03-02 | 25.35 | 24.91 | -0.69 | -2.70% | 24.70 | 25.70 | 24543 | 6162.20 | 5.73% | 0.00 |
| 2026-02-27 | 26.04 | 25.60 | -0.44 | -1.69% | 25.34 | 26.17 | 20499 | 5252.38 | 4.79% | 0.00 |
| 2026-02-26 | 25.96 | 26.04 | 0.21 | 0.81% | 25.54 | 26.09 | 15168 | 3916.63 | 3.54% | 0.00 |
| 2026-02-25 | 26.10 | 25.83 | -0.29 | -1.11% | 25.77 | 26.29 | 16386 | 4261.93 | 3.83% | 0.00 |
| 2026-02-24 | 25.79 | 26.12 | 0.84 | 3.32% | 25.48 | 26.29 | 20074 | 5226.37 | 4.69% | 0.00 |
| 2026-02-13 | 24.99 | 25.28 | 0.28 | 1.12% | 24.66 | 25.51 | 10825 | 2740.35 | 2.53% | 0.00 |
| 2026-02-12 | 25.08 | 25.00 | -0.11 | -0.44% | 24.75 | 25.29 | 12888 | 3232.57 | 3.01% | 0.00 |
| 2026-02-11 | 25.11 | 25.11 | 0.13 | 0.52% | 24.85 | 25.28 | 10773 | 2705.24 | 2.52% | 0.00 |
| 2026-02-10 | 25.16 | 24.98 | -0.18 | -0.72% | 24.89 | 25.36 | 19127 | 4794.79 | 4.47% | 0.00 |
| 2026-02-09 | 24.79 | 25.16 | 0.50 | 2.03% | 24.67 | 25.37 | 17922 | 4505.81 | 4.18% | 0.00 |
| 2026-02-06 | 24.14 | 24.66 | 0.41 | 1.69% | 23.94 | 24.95 | 19223 | 4739.58 | 4.49% | 0.00 |
| 2026-02-05 | 24.36 | 24.25 | -0.10 | -0.41% | 24.17 | 24.75 | 12857 | 3135.46 | 3.00% | 0.00 |
| 2026-02-04 | 24.20 | 24.35 | 0.16 | 0.66% | 24.20 | 24.59 | 14852 | 3621.79 | 3.47% | 0.00 |
| 2026-02-03 | 23.83 | 24.19 | 0.56 | 2.37% | 23.70 | 24.20 | 15080 | 3625.48 | 3.52% | 0.00 |
| 2026-02-02 | 23.63 | 23.63 | -0.08 | -0.34% | 23.47 | 24.18 | 26410 | 6315.19 | 6.17% | 0.00 |
| 2026-01-30 | 23.63 | 23.71 | 0.06 | 0.25% | 23.00 | 24.04 | 28418 | 6695.18 | 6.64% | 0.00 |
| 2026-01-29 | 24.70 | 23.65 | -0.78 | -3.19% | 23.43 | 24.82 | 31384 | 7517.69 | 7.33% | 0.00 |
| 2026-01-28 | 23.99 | 24.43 | 0.46 | 1.92% | 23.73 | 24.80 | 39339 | 9577.74 | 9.19% | 0.00 |
| 2026-01-27 | 24.35 | 23.97 | -0.55 | -2.24% | 23.00 | 24.35 | 28271 | 6714.97 | 6.60% | 0.00 |
| 2026-01-26 | 24.31 | 24.52 | 0.36 | 1.49% | 23.77 | 24.58 | 33705 | 8164.81 | 7.87% | 0.00 |
| 2026-01-23 | 24.16 | 24.16 | -0.03 | -0.12% | 23.95 | 24.32 | 23648 | 5708.74 | 5.52% | 0.00 |
| 2026-01-22 | 24.31 | 24.19 | -0.12 | -0.49% | 23.83 | 24.50 | 35075 | 8461.53 | 8.19% | 0.00 |
| 2026-01-21 | 24.71 | 24.31 | -0.31 | -1.26% | 24.18 | 25.03 | 41174 | 10110.98 | 9.61% | 0.00 |
| 2026-01-20 | 24.67 | 24.62 | -0.29 | -1.16% | 24.00 | 26.00 | 68567 | 16929.02 | 16.01% | 0.00 |
| 2026-01-19 | 23.29 | 24.91 | 0.69 | 2.85% | 23.29 | 26.77 | 95741 | 23664.94 | 22.36% | 0.00 |
| 2026-01-16 | 22.86 | 24.22 | 1.47 | 6.46% | 22.47 | 25.77 | 64975 | 15566.66 | 15.17% | 0.00 |
| 2026-01-15 | 22.89 | 22.75 | -0.37 | -1.60% | 22.56 | 23.09 | 15713 | 3576.34 | 3.67% | 0.00 |
| 2026-01-14 | 22.75 | 23.12 | 0.35 | 1.54% | 22.35 | 23.26 | 31049 | 7124.93 | 7.25% | 0.00 |
| 2026-01-13 | 22.20 | 22.77 | 0.61 | 2.75% | 21.88 | 23.66 | 32098 | 7330.02 | 7.49% | 0.00 |
| 2026-01-12 | 21.92 | 22.16 | 0.29 | 1.33% | 21.65 | 22.39 | 18460 | 4080.69 | 4.31% | 0.00 |
| 2026-01-09 | 21.54 | 21.87 | 0.34 | 1.58% | 21.45 | 21.94 | 17511 | 3798.76 | 4.09% | 0.00 |
| 2026-01-08 | 21.12 | 21.53 | 0.35 | 1.65% | 21.12 | 21.68 | 17592 | 3777.01 | 4.11% | 0.00 |
| 2026-01-07 | 21.82 | 21.18 | -0.66 | -3.02% | 21.06 | 22.03 | 22453 | 4827.38 | 5.24% | 0.00 |
| 2026-01-06 | 22.36 | 21.84 | -0.49 | -2.19% | 21.77 | 22.73 | 23454 | 5185.29 | 5.48% | 0.00 |
| 2026-01-05 | 21.69 | 22.33 | 0.85 | 3.96% | 21.57 | 22.63 | 37327 | 8279.05 | 8.72% | 0.00 |
| 2025-12-31 | 21.99 | 21.48 | 0.36 | 1.70% | 21.00 | 22.09 | 30471 | 6539.72 | 7.12% | 0.00 |
| 2025-12-30 | 21.17 | 21.12 | -0.19 | -0.89% | 20.82 | 21.45 | 11459 | 2424.07 | 2.68% | 0.00 |
| 2025-12-29 | 21.27 | 21.31 | 0.10 | 0.47% | 21.01 | 21.98 | 16973 | 3609.59 | 3.96% | 0.00 |
| 2025-12-26 | 21.28 | 21.21 | 0.01 | 0.05% | 20.94 | 21.80 | 14219 | 3020.80 | 3.32% | 0.00 |
| 2025-12-25 | 21.10 | 21.20 | 0.19 | 0.90% | 20.69 | 21.27 | 13977 | 2930.18 | 3.26% | 0.00 |
| 2025-12-24 | 20.76 | 21.01 | 0.25 | 1.20% | 20.70 | 21.12 | 11105 | 2329.08 | 2.59% | 0.00 |
| 2025-12-23 | 21.10 | 20.76 | -0.29 | -1.38% | 20.47 | 21.10 | 14252 | 2949.47 | 3.33% | 0.00 |
| 2025-12-22 | 21.72 | 21.05 | -0.47 | -2.18% | 21.01 | 21.72 | 16104 | 3436.15 | 3.76% | 0.00 |
| 2025-12-19 | 20.83 | 21.52 | 0.69 | 3.31% | 20.68 | 21.56 | 12805 | 2712.87 | 2.99% | 0.00 |
| 2025-12-18 | 20.18 | 20.83 | 0.51 | 2.51% | 20.13 | 20.96 | 16346 | 3390.94 | 3.82% | 0.00 |
| 2025-12-17 | 20.18 | 20.32 | 0.13 | 0.64% | 19.74 | 20.70 | 13760 | 2770.68 | 3.21% | 0.00 |
| 2025-12-16 | 20.90 | 20.19 | -0.55 | -2.65% | 20.00 | 20.93 | 11669 | 2374.03 | 2.72% | 0.00 |
| 2025-12-15 | 20.86 | 20.74 | -0.12 | -0.58% | 20.42 | 21.05 | 16176 | 3357.87 | 3.78% | 0.00 |
| 2025-12-12 | 21.09 | 20.86 | -0.23 | -1.09% | 20.81 | 21.56 | 13409 | 2844.55 | 3.13% | 0.00 |
| 2025-12-11 | 21.55 | 21.09 | -0.46 | -2.13% | 21.01 | 22.27 | 19251 | 4133.80 | 4.50% | 0.00 |
| 2025-12-10 | 22.00 | 21.55 | -0.42 | -1.91% | 21.45 | 22.13 | 12273 | 2670.69 | 2.87% | 0.00 |
| 2025-12-09 | 22.35 | 21.97 | -0.31 | -1.39% | 21.97 | 22.41 | 8353 | 1849.86 | 1.95% | 0.00 |
| 2025-12-08 | 22.20 | 22.28 | 0.19 | 0.86% | 22.09 | 22.59 | 13603 | 3043.26 | 3.18% | 0.00 |
| 2025-12-05 | 21.71 | 22.09 | 0.37 | 1.70% | 21.49 | 22.21 | 11335 | 2480.24 | 2.65% | 0.00 |
| 2025-12-04 | 22.34 | 21.72 | -0.51 | -2.29% | 21.68 | 22.57 | 12703 | 2786.84 | 2.97% | 0.00 |
| 2025-12-03 | 22.87 | 22.23 | -0.53 | -2.33% | 22.09 | 22.88 | 12779 | 2852.21 | 2.98% | 0.00 |
| 2025-12-02 | 23.04 | 22.76 | -0.18 | -0.78% | 22.50 | 23.05 | 12196 | 2771.88 | 2.85% | 0.00 |
| 2025-12-01 | 23.25 | 22.94 | -0.25 | -1.08% | 22.87 | 23.55 | 12037 | 2800.94 | 2.81% | 0.00 |
| 2025-11-28 | 23.19 | 23.19 | 0.00 | 0.00% | 22.82 | 23.23 | 12444 | 2866.04 | 2.91% | 0.00 |
| 2025-11-27 | 22.64 | 23.19 | 0.48 | 2.11% | 22.48 | 23.39 | 17102 | 3937.84 | 3.99% | 0.00 |
| 2025-11-26 | 23.41 | 22.71 | -0.59 | -2.53% | 22.62 | 23.69 | 11867 | 2740.26 | 2.77% | 0.00 |
深证大盘股票行情在线 K线走势图
超越科技(301049)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
