超达装备(301186)股票行情
超达装备(301186)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 |
|---|
| 2025-12-18 | 44.30 | 45.23 | 0.79 | 1.78% | 44.04 | 45.66 | 7863 | 3554.64 | 1.04% | 0.00 |
| 2025-12-17 | 44.30 | 44.44 | 0.06 | 0.14% | 43.63 | 44.71 | 8208 | 3613.00 | 1.09% | 0.00 |
| 2025-12-16 | 45.19 | 44.38 | -0.80 | -1.77% | 44.33 | 45.19 | 6662 | 2973.05 | 0.88% | 0.00 |
| 2025-12-15 | 44.90 | 45.18 | 0.23 | 0.51% | 44.45 | 45.61 | 7687 | 3470.57 | 1.02% | 0.00 |
| 2025-12-12 | 45.58 | 44.95 | -0.31 | -0.68% | 44.89 | 45.98 | 8553 | 3886.99 | 1.13% | 0.00 |
| 2025-12-11 | 46.23 | 45.26 | -0.83 | -1.80% | 45.16 | 46.23 | 7339 | 3342.03 | 0.97% | 0.00 |
| 2025-12-10 | 46.38 | 46.09 | -0.11 | -0.24% | 45.68 | 46.62 | 5252 | 2424.69 | 0.70% | 0.00 |
| 2025-12-09 | 46.97 | 46.20 | -0.77 | -1.64% | 46.04 | 47.60 | 6943 | 3246.99 | 0.92% | 0.00 |
| 2025-12-08 | 46.53 | 46.97 | 0.41 | 0.88% | 46.46 | 47.10 | 6101 | 2855.83 | 0.81% | 0.00 |
| 2025-12-05 | 46.12 | 46.56 | 0.62 | 1.35% | 45.59 | 46.65 | 5896 | 2726.66 | 0.78% | 0.00 |
| 2025-12-04 | 46.67 | 45.94 | -0.56 | -1.20% | 45.60 | 46.77 | 7457 | 3438.82 | 0.99% | 0.00 |
| 2025-12-03 | 46.96 | 46.50 | -0.46 | -0.98% | 46.31 | 47.50 | 8069 | 3768.62 | 1.07% | 0.00 |
| 2025-12-02 | 47.49 | 46.96 | -0.52 | -1.10% | 46.84 | 47.75 | 7675 | 3624.03 | 1.02% | 0.00 |
| 2025-12-01 | 47.27 | 47.48 | -0.06 | -0.13% | 47.27 | 48.45 | 9598 | 4579.34 | 1.27% | 0.00 |
| 2025-11-28 | 47.30 | 47.54 | 0.15 | 0.32% | 46.55 | 47.60 | 7613 | 3593.25 | 1.01% | 0.00 |
| 2025-11-27 | 47.00 | 47.39 | 0.22 | 0.47% | 47.00 | 47.69 | 7058 | 3339.81 | 0.94% | 0.00 |
| 2025-11-26 | 46.39 | 47.17 | 0.57 | 1.22% | 46.39 | 47.85 | 17382 | 8217.50 | 2.30% | 0.00 |
| 2025-11-25 | 47.00 | 46.60 | 0.12 | 0.26% | 46.24 | 47.30 | 11716 | 5471.10 | 1.55% | 0.00 |
| 2025-11-24 | 46.09 | 46.48 | 0.84 | 1.84% | 45.33 | 46.88 | 17207 | 7954.50 | 2.28% | 0.00 |
| 2025-11-21 | 48.40 | 45.64 | -3.66 | -7.42% | 45.60 | 49.28 | 31713 | 14856.85 | 4.20% | 0.00 |
| 2025-11-20 | 50.80 | 49.30 | -1.20 | -2.38% | 48.70 | 51.02 | 33585 | 16679.39 | 4.45% | 0.00 |
| 2025-11-19 | 48.18 | 50.50 | 2.33 | 4.84% | 48.00 | 53.34 | 49133 | 25050.15 | 6.51% | 0.00 |
| 2025-11-18 | 48.65 | 48.17 | -0.48 | -0.99% | 47.95 | 49.35 | 10584 | 5139.14 | 1.40% | 2.00 |
| 2025-11-17 | 48.91 | 48.65 | -0.16 | -0.33% | 48.12 | 49.04 | 7470 | 3635.64 | 0.99% | 0.00 |
| 2025-11-14 | 48.59 | 48.81 | -0.20 | -0.41% | 48.51 | 49.98 | 12860 | 6333.97 | 1.70% | 0.00 |
| 2025-11-13 | 48.31 | 49.01 | 0.70 | 1.45% | 47.90 | 49.98 | 14602 | 7148.81 | 1.93% | 0.00 |
| 2025-11-12 | 48.46 | 48.31 | -0.39 | -0.80% | 47.95 | 49.14 | 11189 | 5429.55 | 1.48% | 0.00 |
| 2025-11-11 | 48.28 | 48.70 | 0.50 | 1.04% | 47.93 | 49.33 | 11897 | 5788.93 | 1.58% | 0.00 |
| 2025-11-10 | 48.51 | 48.20 | -0.18 | -0.37% | 47.56 | 49.19 | 11537 | 5549.50 | 1.53% | 0.00 |
| 2025-11-07 | 48.75 | 48.38 | -0.72 | -1.47% | 48.05 | 49.07 | 15130 | 7333.46 | 2.00% | 0.00 |
| 2025-11-06 | 49.31 | 49.10 | -0.21 | -0.43% | 48.32 | 49.35 | 16928 | 8265.88 | 2.24% | 0.00 |
| 2025-11-05 | 47.68 | 49.31 | 1.60 | 3.35% | 47.25 | 49.47 | 25239 | 12362.59 | 3.34% | 0.00 |
| 2025-11-04 | 48.40 | 47.71 | -0.67 | -1.38% | 46.91 | 48.64 | 20138 | 9575.62 | 2.67% | 0.00 |
| 2025-11-03 | 48.18 | 48.38 | 0.55 | 1.15% | 47.00 | 49.50 | 27816 | 13367.63 | 3.69% | 0.00 |
| 2025-10-31 | 46.08 | 47.83 | 1.76 | 3.82% | 45.30 | 48.51 | 39198 | 18557.78 | 5.19% | 0.00 |
| 2025-10-30 | 46.49 | 46.07 | -0.22 | -0.48% | 45.61 | 47.63 | 26531 | 12314.44 | 3.51% | 0.00 |
| 2025-10-29 | 45.60 | 46.29 | 2.34 | 5.32% | 45.60 | 48.49 | 43176 | 20086.82 | 5.72% | 0.00 |
| 2025-10-28 | 43.93 | 43.95 | 0.02 | 0.05% | 43.63 | 44.27 | 5632 | 2480.24 | 0.75% | 0.00 |
| 2025-10-27 | 43.96 | 43.93 | 0.30 | 0.69% | 43.35 | 44.03 | 7380 | 3233.71 | 0.98% | 0.00 |
| 2025-10-24 | 43.17 | 43.63 | 0.46 | 1.07% | 43.17 | 43.80 | 7390 | 3214.98 | 0.98% | 0.00 |
| 2025-10-23 | 42.99 | 43.42 | 0.42 | 0.98% | 42.60 | 43.48 | 6510 | 2796.51 | 0.86% | 0.00 |
| 2025-10-22 | 42.64 | 43.00 | 0.29 | 0.68% | 42.41 | 43.37 | 6532 | 2805.97 | 0.87% | 0.00 |
| 2025-10-21 | 42.57 | 42.71 | 0.52 | 1.23% | 41.50 | 42.71 | 7240 | 3074.41 | 0.96% | 0.00 |
| 2025-10-20 | 42.50 | 42.19 | 0.48 | 1.15% | 41.71 | 42.80 | 7975 | 3384.35 | 1.06% | 0.00 |
| 2025-10-17 | 42.98 | 41.71 | -1.00 | -2.34% | 41.62 | 43.29 | 8447 | 3564.84 | 1.12% | 0.00 |
| 2025-10-16 | 43.16 | 42.71 | -0.57 | -1.32% | 42.66 | 43.35 | 7599 | 3257.62 | 1.01% | 0.00 |
| 2025-10-15 | 42.66 | 43.28 | 0.68 | 1.60% | 42.48 | 43.46 | 6727 | 2898.72 | 0.89% | 0.00 |
| 2025-10-14 | 43.37 | 42.60 | -0.36 | -0.84% | 42.42 | 43.80 | 8761 | 3767.90 | 1.16% | 0.00 |
| 2025-10-13 | 42.87 | 42.96 | -0.78 | -1.78% | 41.30 | 43.67 | 10625 | 4545.79 | 1.41% | 0.00 |
| 2025-10-10 | 42.89 | 43.74 | 0.68 | 1.58% | 42.89 | 43.88 | 8898 | 3879.64 | 1.18% | 0.00 |
| 2025-10-09 | 43.35 | 43.06 | -0.24 | -0.55% | 42.89 | 43.76 | 9816 | 4245.85 | 1.30% | 0.00 |
| 2025-09-30 | 42.80 | 43.30 | 0.45 | 1.05% | 42.80 | 43.59 | 8385 | 3629.61 | 1.11% | 0.00 |
| 2025-09-29 | 42.90 | 42.85 | -0.05 | -0.12% | 42.33 | 43.23 | 8917 | 3820.39 | 1.18% | 0.00 |
| 2025-09-26 | 43.01 | 42.90 | -0.30 | -0.69% | 42.77 | 43.70 | 8599 | 3705.33 | 1.14% | 0.00 |
| 2025-09-25 | 43.44 | 43.20 | -0.46 | -1.05% | 42.93 | 44.09 | 8850 | 3844.38 | 1.17% | 0.00 |
| 2025-09-24 | 43.20 | 43.66 | 0.35 | 0.81% | 42.77 | 43.73 | 9510 | 4119.54 | 1.26% | 0.00 |
| 2025-09-23 | 43.98 | 43.31 | -0.60 | -1.37% | 42.52 | 44.13 | 12065 | 5196.13 | 1.60% | 0.00 |
| 2025-09-22 | 43.48 | 43.91 | 0.41 | 0.94% | 43.48 | 44.49 | 7684 | 3366.37 | 1.02% | 0.00 |
| 2025-09-19 | 44.60 | 43.50 | -1.00 | -2.25% | 43.33 | 44.72 | 11199 | 4900.08 | 1.48% | 0.00 |
| 2025-09-18 | 45.92 | 44.50 | -1.39 | -3.03% | 44.22 | 46.38 | 13982 | 6342.94 | 1.85% | 0.00 |
| 2025-09-17 | 45.49 | 45.89 | 0.40 | 0.88% | 45.20 | 45.95 | 8844 | 4049.33 | 1.17% | 0.00 |
| 2025-09-16 | 44.72 | 45.49 | 0.97 | 2.18% | 44.38 | 45.50 | 12725 | 5730.62 | 1.68% | 0.00 |
| 2025-09-15 | 44.48 | 44.52 | 0.06 | 0.13% | 44.27 | 45.19 | 7274 | 3255.37 | 0.96% | 0.00 |
| 2025-09-12 | 44.66 | 44.46 | -0.02 | -0.04% | 44.06 | 44.87 | 8637 | 3843.71 | 1.14% | 0.00 |
| 2025-09-11 | 44.10 | 44.48 | 0.33 | 0.75% | 43.66 | 44.71 | 8728 | 3870.65 | 1.16% | 0.00 |
| 2025-09-10 | 44.54 | 44.15 | -0.25 | -0.56% | 43.90 | 44.98 | 6554 | 2903.37 | 0.87% | 0.00 |
| 2025-09-09 | 45.23 | 44.40 | -0.83 | -1.84% | 44.12 | 45.23 | 7050 | 3144.62 | 0.93% | 0.00 |
| 2025-09-08 | 43.96 | 45.23 | 1.27 | 2.89% | 43.63 | 45.38 | 11255 | 5050.34 | 1.50% | 6.00 |
| 2025-09-05 | 43.18 | 43.96 | 0.78 | 1.81% | 43.00 | 44.00 | 7163 | 3126.26 | 0.95% | 0.00 |
| 2025-09-04 | 43.43 | 43.18 | -0.14 | -0.32% | 42.51 | 43.81 | 9422 | 4077.16 | 1.25% | 0.00 |
| 2025-09-03 | 44.80 | 43.32 | -1.44 | -3.22% | 43.15 | 44.96 | 8618 | 3790.12 | 1.15% | 0.00 |
| 2025-09-02 | 45.18 | 44.76 | -0.70 | -1.54% | 43.56 | 45.65 | 13877 | 6168.90 | 1.85% | 0.00 |
| 2025-09-01 | 44.88 | 45.46 | 0.31 | 0.69% | 44.80 | 46.44 | 19054 | 8750.93 | 2.54% | 0.00 |
| 2025-08-29 | 45.52 | 45.15 | 1.17 | 2.66% | 44.65 | 46.50 | 30715 | 13983.73 | 4.09% | 0.00 |
| 2025-08-28 | 43.00 | 43.98 | 0.83 | 1.92% | 42.68 | 43.98 | 16608 | 7190.47 | 2.21% | 0.00 |
| 2025-08-27 | 44.59 | 43.15 | -1.10 | -2.49% | 43.06 | 44.59 | 14583 | 6401.50 | 1.94% | 0.00 |
| 2025-08-26 | 43.90 | 44.25 | 0.22 | 0.50% | 43.56 | 44.85 | 14427 | 6376.16 | 1.92% | 0.00 |
| 2025-08-25 | 45.48 | 44.03 | -1.10 | -2.44% | 43.88 | 45.48 | 21963 | 9749.62 | 2.92% | 0.00 |
| 2025-08-22 | 45.99 | 45.13 | -0.86 | -1.87% | 44.58 | 46.12 | 26507 | 11979.07 | 3.53% | 0.00 |
| 2025-08-21 | 46.18 | 45.99 | -0.14 | -0.30% | 45.60 | 46.46 | 8517 | 3921.49 | 1.13% | 0.00 |
深证大盘股票行情在线 K线走势图
超达装备(301186)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
