超研股份(301602)股票行情 超研股份股票行情 301602股票行情_爱股网
超研股份(301602)股票行情
超研股份(301602)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 |
|---|
| 2025-10-28 | 24.86 | 25.11 | 0.19 | 0.76% | 24.78 | 25.27 | 22748 | 5718.70 | 3.90% | 0.00 |
| 2025-10-27 | 25.02 | 24.92 | -0.09 | -0.36% | 24.85 | 25.15 | 20099 | 5020.59 | 3.44% | 0.00 |
| 2025-10-24 | 24.85 | 25.01 | 0.13 | 0.52% | 24.61 | 25.10 | 22844 | 5680.94 | 3.91% | 0.00 |
| 2025-10-23 | 24.23 | 24.88 | 0.55 | 2.26% | 24.11 | 25.10 | 26241 | 6467.91 | 4.50% | 0.00 |
| 2025-10-22 | 24.39 | 24.33 | -0.04 | -0.16% | 24.20 | 24.52 | 13174 | 3209.54 | 2.26% | 0.00 |
| 2025-10-21 | 24.34 | 24.37 | 0.18 | 0.74% | 24.07 | 24.41 | 14524 | 3524.50 | 2.49% | 0.00 |
| 2025-10-20 | 24.12 | 24.19 | 0.10 | 0.42% | 24.09 | 24.39 | 10632 | 2573.82 | 1.82% | 0.00 |
| 2025-10-17 | 24.64 | 24.09 | -0.51 | -2.07% | 24.03 | 24.64 | 18447 | 4488.58 | 3.16% | 0.00 |
| 2025-10-16 | 24.90 | 24.60 | -0.33 | -1.32% | 24.50 | 25.17 | 22307 | 5528.19 | 3.82% | 0.00 |
| 2025-10-15 | 25.00 | 24.93 | -0.21 | -0.84% | 24.84 | 25.33 | 34276 | 8578.43 | 5.87% | 0.00 |
| 2025-10-14 | 24.59 | 25.14 | 0.55 | 2.24% | 24.59 | 25.30 | 36839 | 9223.05 | 6.31% | 0.00 |
| 2025-10-13 | 24.20 | 24.59 | -0.40 | -1.60% | 24.01 | 24.65 | 21234 | 5182.93 | 3.64% | 0.00 |
| 2025-10-10 | 24.79 | 24.99 | 0.11 | 0.44% | 24.70 | 25.27 | 27491 | 6871.08 | 4.71% | 0.00 |
| 2025-10-09 | 24.62 | 24.88 | 0.29 | 1.18% | 24.38 | 24.88 | 21521 | 5307.13 | 3.69% | 0.00 |
| 2025-09-30 | 24.56 | 24.59 | -0.01 | -0.04% | 24.50 | 24.88 | 19193 | 4725.96 | 3.29% | 0.00 |
| 2025-09-29 | 24.75 | 24.60 | -0.10 | -0.40% | 24.23 | 24.75 | 17838 | 4370.16 | 3.06% | 0.00 |
| 2025-09-26 | 24.86 | 24.70 | -0.04 | -0.16% | 24.50 | 25.14 | 19646 | 4871.94 | 3.37% | 0.00 |
| 2025-09-25 | 24.78 | 24.74 | -0.01 | -0.04% | 24.59 | 25.09 | 18522 | 4603.10 | 3.17% | 0.00 |
| 2025-09-24 | 24.38 | 24.75 | 0.37 | 1.52% | 24.24 | 24.79 | 19807 | 4873.31 | 3.39% | 0.00 |
| 2025-09-23 | 24.91 | 24.38 | -0.58 | -2.32% | 24.03 | 24.95 | 29270 | 7115.66 | 5.02% | 1.00 |
| 2025-09-22 | 25.16 | 24.96 | -0.21 | -0.83% | 24.77 | 25.30 | 20214 | 5053.94 | 3.46% | 0.00 |
| 2025-09-19 | 25.16 | 25.17 | 0.08 | 0.32% | 24.99 | 25.28 | 17538 | 4401.58 | 3.01% | 0.00 |
| 2025-09-18 | 25.61 | 25.09 | -0.38 | -1.49% | 24.99 | 25.77 | 34912 | 8886.83 | 5.98% | 0.00 |
| 2025-09-17 | 25.40 | 25.47 | 0.04 | 0.16% | 25.25 | 25.69 | 24479 | 6248.35 | 4.19% | 0.00 |
| 2025-09-16 | 25.16 | 25.43 | 0.21 | 0.83% | 25.06 | 25.45 | 19822 | 5012.66 | 3.40% | 0.00 |
| 2025-09-15 | 25.45 | 25.22 | -0.24 | -0.94% | 25.15 | 25.45 | 19730 | 4979.71 | 3.38% | 0.00 |
| 2025-09-12 | 25.55 | 25.46 | -0.05 | -0.20% | 25.32 | 25.69 | 26603 | 6784.52 | 4.56% | 0.00 |
| 2025-09-11 | 25.31 | 25.51 | 0.20 | 0.79% | 24.86 | 25.54 | 27502 | 6966.08 | 4.71% | 0.00 |
| 2025-09-10 | 25.28 | 25.31 | -0.07 | -0.28% | 25.20 | 25.53 | 18880 | 4783.11 | 3.24% | 0.00 |
| 2025-09-09 | 25.86 | 25.38 | -0.50 | -1.93% | 25.21 | 25.86 | 28026 | 7126.46 | 4.80% | 0.00 |
| 2025-09-08 | 25.70 | 25.88 | 0.40 | 1.57% | 25.42 | 26.18 | 39311 | 10157.13 | 6.74% | 0.00 |
| 2025-09-05 | 25.09 | 25.48 | 0.41 | 1.64% | 24.90 | 25.49 | 25306 | 6397.58 | 4.34% | 0.00 |
| 2025-09-04 | 25.36 | 25.07 | -0.30 | -1.18% | 24.73 | 25.64 | 33345 | 8416.82 | 5.71% | 0.00 |
| 2025-09-03 | 25.48 | 25.37 | -0.12 | -0.47% | 25.16 | 25.78 | 29986 | 7647.23 | 5.14% | 0.00 |
| 2025-09-02 | 26.39 | 25.49 | -0.83 | -3.15% | 25.21 | 26.39 | 49567 | 12703.88 | 8.49% | 0.00 |
| 2025-09-01 | 26.18 | 26.32 | 0.18 | 0.69% | 26.00 | 26.43 | 36518 | 9582.94 | 6.26% | 0.00 |
| 2025-08-29 | 26.23 | 26.14 | -0.28 | -1.06% | 26.01 | 26.45 | 39556 | 10349.21 | 6.78% | 0.00 |
| 2025-08-28 | 26.93 | 26.42 | -0.46 | -1.71% | 25.69 | 27.07 | 68898 | 18126.91 | 11.81% | 0.00 |
| 2025-08-27 | 27.59 | 26.88 | -0.74 | -2.68% | 26.88 | 28.20 | 74984 | 20606.54 | 12.85% | 1.00 |
| 2025-08-26 | 28.05 | 27.62 | -0.56 | -1.99% | 27.60 | 28.09 | 47863 | 13315.33 | 8.20% | 40.00 |
| 2025-08-25 | 27.76 | 28.18 | 0.32 | 1.15% | 27.76 | 28.35 | 66261 | 18613.21 | 11.36% | 0.00 |
| 2025-08-22 | 27.75 | 27.86 | -0.01 | -0.04% | 27.57 | 27.97 | 47520 | 13192.94 | 8.14% | 2.00 |
| 2025-08-21 | 28.10 | 27.87 | -0.35 | -1.24% | 27.68 | 28.40 | 57605 | 16135.51 | 9.87% | 0.00 |
| 2025-08-20 | 28.47 | 28.22 | 0.03 | 0.11% | 27.82 | 28.57 | 75425 | 21238.83 | 12.93% | 0.00 |
| 2025-08-19 | 28.35 | 28.19 | -0.24 | -0.84% | 27.88 | 28.60 | 58699 | 16531.70 | 10.06% | 0.00 |
| 2025-08-18 | 27.69 | 28.43 | 0.60 | 2.16% | 27.65 | 28.63 | 84968 | 24005.74 | 14.56% | 0.00 |
| 2025-08-15 | 27.35 | 27.83 | 0.48 | 1.76% | 27.31 | 27.88 | 64541 | 17823.26 | 11.06% | 0.00 |
| 2025-08-14 | 28.23 | 27.35 | -0.86 | -3.05% | 27.29 | 28.23 | 75503 | 20825.12 | 12.94% | 0.00 |
| 2025-08-13 | 28.25 | 28.21 | -0.20 | -0.70% | 27.88 | 28.53 | 79449 | 22395.38 | 13.61% | 0.00 |
| 2025-08-12 | 28.44 | 28.41 | -0.27 | -0.94% | 28.20 | 29.48 | 97228 | 27899.99 | 16.66% | 0.00 |
| 2025-08-11 | 27.90 | 28.68 | 1.40 | 5.13% | 27.90 | 29.00 | 114539 | 32618.07 | 19.63% | 0.00 |
| 2025-08-08 | 28.13 | 27.28 | -0.72 | -2.57% | 27.28 | 28.98 | 124601 | 34889.14 | 21.35% | 0.00 |
| 2025-08-07 | 27.60 | 28.00 | 0.35 | 1.27% | 27.59 | 28.96 | 111049 | 31528.36 | 19.03% | 1.00 |
| 2025-08-06 | 27.87 | 27.65 | -0.26 | -0.93% | 27.47 | 28.39 | 71029 | 19707.07 | 12.17% | 0.00 |
| 2025-08-05 | 28.19 | 27.91 | -0.15 | -0.53% | 27.58 | 28.60 | 71400 | 19902.82 | 12.24% | 0.00 |
| 2025-08-04 | 27.35 | 28.06 | 0.54 | 1.96% | 27.10 | 28.15 | 92413 | 25601.61 | 15.84% | 7.00 |
| 2025-08-01 | 26.67 | 27.52 | 0.77 | 2.88% | 26.66 | 27.90 | 104687 | 28809.02 | 17.94% | 0.00 |
| 2025-07-31 | 27.20 | 26.75 | -0.47 | -1.73% | 26.68 | 27.23 | 61621 | 16586.06 | 10.56% | 0.00 |
| 2025-07-30 | 26.90 | 27.22 | 0.29 | 1.08% | 26.73 | 27.58 | 92311 | 25057.74 | 15.82% | 0.00 |
| 2025-07-29 | 26.83 | 26.93 | 0.05 | 0.19% | 26.67 | 27.00 | 45924 | 12319.89 | 7.87% | 0.00 |
| 2025-07-28 | 27.03 | 26.88 | -0.29 | -1.07% | 26.80 | 27.43 | 60006 | 16203.17 | 10.28% | 0.00 |
| 2025-07-25 | 26.68 | 27.17 | 0.52 | 1.95% | 26.51 | 27.47 | 104759 | 28374.62 | 17.95% | 6.00 |
| 2025-07-24 | 26.45 | 26.65 | 0.05 | 0.19% | 26.30 | 27.13 | 66587 | 17677.09 | 11.41% | 0.00 |
| 2025-07-23 | 25.84 | 26.60 | 0.65 | 2.50% | 25.49 | 27.19 | 107998 | 28790.63 | 18.51% | 0.00 |
| 2025-07-22 | 25.95 | 25.95 | -0.18 | -0.69% | 25.75 | 26.44 | 56725 | 14790.38 | 9.72% | 0.00 |
| 2025-07-21 | 26.04 | 26.13 | 0.11 | 0.42% | 25.91 | 26.19 | 24927 | 6503.09 | 4.55% | 0.00 |
| 2025-07-18 | 26.22 | 26.02 | -0.18 | -0.69% | 25.88 | 26.27 | 26288 | 6832.88 | 4.80% | 0.00 |
| 2025-07-17 | 26.10 | 26.20 | -0.06 | -0.23% | 25.94 | 26.21 | 29390 | 7665.78 | 5.37% | 4.00 |
| 2025-07-16 | 26.18 | 26.26 | 0.07 | 0.27% | 26.00 | 26.30 | 25076 | 6565.52 | 4.58% | 0.00 |
| 2025-07-15 | 26.23 | 26.19 | -0.19 | -0.72% | 25.77 | 26.43 | 38864 | 10136.33 | 7.10% | 0.00 |
| 2025-07-14 | 26.40 | 26.38 | 0.03 | 0.11% | 26.13 | 26.47 | 28647 | 7527.09 | 5.23% | 0.00 |
| 2025-07-11 | 26.75 | 26.35 | -0.43 | -1.61% | 26.14 | 26.75 | 44260 | 11656.78 | 8.08% | 5.00 |
| 2025-07-10 | 26.68 | 26.78 | 0.00 | 0.00% | 26.33 | 27.00 | 51567 | 13749.47 | 9.41% | 0.00 |
| 2025-07-09 | 27.10 | 26.78 | -0.52 | -1.90% | 26.60 | 27.23 | 66122 | 17769.71 | 12.07% | 28.00 |
| 2025-07-08 | 26.20 | 27.30 | 0.67 | 2.52% | 26.20 | 27.73 | 114919 | 31190.02 | 20.98% | 200.00 |
| 2025-07-07 | 26.35 | 26.63 | 0.74 | 2.86% | 26.06 | 27.28 | 119463 | 31882.87 | 21.81% | 0.00 |
| 2025-07-04 | 24.84 | 25.89 | 1.06 | 4.27% | 24.83 | 26.87 | 124179 | 32437.79 | 22.67% | 0.00 |
| 2025-07-03 | 24.75 | 24.83 | 0.05 | 0.20% | 24.65 | 24.98 | 15179 | 3770.76 | 2.77% | 0.00 |
| 2025-07-02 | 25.08 | 24.78 | -0.46 | -1.82% | 24.61 | 25.21 | 26238 | 6521.26 | 4.79% | 0.00 |
| 2025-07-01 | 25.16 | 25.24 | 0.05 | 0.20% | 25.03 | 25.42 | 22375 | 5647.44 | 4.08% | 0.00 |
深证大盘股票行情在线 K线走势图
超研股份(301602)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
