超讯通信(603322)股票行情
超讯通信(603322)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 |
|---|
| 2026-02-06 | 35.72 | 36.23 | 0.24 | 0.67% | 35.50 | 36.56 | 40531 | 14628.36 | 2.57% |
| 2026-02-05 | 36.12 | 35.99 | -0.44 | -1.21% | 35.86 | 36.40 | 32654 | 11782.59 | 2.07% |
| 2026-02-04 | 37.00 | 36.43 | -0.77 | -2.07% | 36.13 | 37.10 | 50477 | 18436.28 | 3.20% |
| 2026-02-03 | 36.88 | 37.20 | 0.86 | 2.37% | 36.60 | 37.25 | 46976 | 17373.59 | 2.98% |
| 2026-02-02 | 37.26 | 36.34 | -0.92 | -2.47% | 36.33 | 37.87 | 47075 | 17419.92 | 2.99% |
| 2026-01-30 | 36.50 | 37.26 | 0.44 | 1.20% | 36.22 | 37.50 | 54142 | 20078.55 | 3.44% |
| 2026-01-29 | 36.13 | 36.82 | 0.45 | 1.24% | 36.07 | 38.36 | 93750 | 35013.56 | 5.95% |
| 2026-01-28 | 37.88 | 36.37 | -1.81 | -4.74% | 36.33 | 38.19 | 106123 | 39069.40 | 6.73% |
| 2026-01-27 | 38.99 | 38.18 | -0.46 | -1.19% | 37.09 | 38.99 | 59765 | 22590.86 | 3.79% |
| 2026-01-26 | 39.83 | 38.64 | -1.20 | -3.01% | 38.26 | 40.16 | 75030 | 29129.60 | 4.76% |
| 2026-01-23 | 39.60 | 39.84 | 0.11 | 0.28% | 39.50 | 39.96 | 58703 | 23327.38 | 3.73% |
| 2026-01-22 | 39.27 | 39.73 | 0.63 | 1.61% | 39.09 | 39.86 | 77451 | 30587.54 | 4.91% |
| 2026-01-21 | 38.81 | 39.10 | -0.07 | -0.18% | 38.73 | 39.50 | 39336 | 15431.49 | 2.50% |
| 2026-01-20 | 39.73 | 39.17 | -0.65 | -1.63% | 38.80 | 39.99 | 56372 | 22109.29 | 3.58% |
| 2026-01-19 | 40.17 | 39.82 | -0.56 | -1.39% | 39.56 | 40.17 | 58712 | 23393.98 | 3.73% |
| 2026-01-16 | 41.42 | 40.38 | -1.16 | -2.79% | 40.16 | 41.77 | 85688 | 34838.68 | 5.44% |
| 2026-01-15 | 41.37 | 41.54 | -0.24 | -0.57% | 40.90 | 42.30 | 85670 | 35552.59 | 5.44% |
| 2026-01-14 | 40.30 | 41.78 | 1.22 | 3.01% | 40.30 | 42.19 | 124681 | 51576.27 | 7.91% |
| 2026-01-13 | 42.85 | 40.56 | -1.84 | -4.34% | 40.23 | 42.85 | 125496 | 51825.09 | 7.96% |
| 2026-01-12 | 40.86 | 42.40 | 1.55 | 3.79% | 40.55 | 42.48 | 128783 | 53657.23 | 8.17% |
| 2026-01-09 | 40.95 | 40.85 | 0.19 | 0.47% | 40.30 | 40.99 | 102051 | 41462.04 | 6.48% |
| 2026-01-08 | 39.89 | 40.66 | 0.77 | 1.93% | 39.80 | 40.88 | 100280 | 40599.28 | 6.36% |
| 2026-01-07 | 39.80 | 39.89 | -0.01 | -0.03% | 39.63 | 40.13 | 77879 | 31023.16 | 4.94% |
| 2026-01-06 | 40.00 | 39.90 | 0.10 | 0.25% | 39.33 | 40.18 | 97827 | 38854.33 | 6.21% |
| 2026-01-05 | 38.72 | 39.80 | 1.44 | 3.75% | 38.66 | 40.18 | 110106 | 43547.46 | 6.99% |
| 2025-12-31 | 38.70 | 38.36 | -0.34 | -0.88% | 38.23 | 38.70 | 53913 | 20718.46 | 3.42% |
| 2025-12-30 | 38.31 | 38.70 | 0.08 | 0.21% | 38.27 | 39.10 | 65696 | 25323.97 | 4.17% |
| 2025-12-29 | 38.01 | 38.62 | 0.51 | 1.34% | 38.01 | 39.20 | 84333 | 32606.93 | 5.35% |
| 2025-12-26 | 38.30 | 38.11 | -0.32 | -0.83% | 38.00 | 38.68 | 73794 | 28244.85 | 4.68% |
| 2025-12-25 | 38.81 | 38.43 | -0.39 | -1.00% | 38.20 | 38.83 | 83112 | 31933.74 | 5.27% |
| 2025-12-24 | 38.67 | 38.82 | 0.05 | 0.13% | 38.60 | 39.14 | 68638 | 26680.85 | 4.36% |
| 2025-12-23 | 39.80 | 38.77 | -1.05 | -2.64% | 38.44 | 40.06 | 103819 | 40544.39 | 6.59% |
| 2025-12-22 | 40.00 | 39.82 | -0.80 | -1.97% | 39.80 | 40.58 | 95999 | 38345.84 | 6.09% |
| 2025-12-19 | 40.14 | 40.62 | 0.57 | 1.42% | 39.15 | 40.98 | 142624 | 56973.31 | 9.05% |
| 2025-12-18 | 40.50 | 40.05 | -2.03 | -4.82% | 40.00 | 41.20 | 153482 | 61918.96 | 9.74% |
| 2025-12-17 | 45.30 | 42.08 | -4.68 | -10.01% | 42.08 | 45.80 | 219858 | 93818.52 | 13.95% |
| 2025-12-16 | 52.70 | 46.76 | -5.19 | -9.99% | 46.76 | 52.80 | 203791 | 97509.99 | 12.93% |
| 2025-12-15 | 51.97 | 51.95 | -1.35 | -2.53% | 51.34 | 53.69 | 143931 | 75963.08 | 9.13% |
| 2025-12-12 | 50.50 | 53.30 | 1.58 | 3.05% | 50.00 | 55.31 | 181999 | 95387.59 | 11.55% |
| 2025-12-11 | 53.16 | 51.72 | -1.49 | -2.80% | 51.68 | 53.66 | 156210 | 82164.41 | 9.91% |
| 2025-12-10 | 51.69 | 53.21 | 1.53 | 2.96% | 50.37 | 53.68 | 187244 | 98349.09 | 11.88% |
| 2025-12-09 | 49.50 | 51.68 | 1.71 | 3.42% | 49.03 | 52.00 | 161643 | 82147.98 | 10.26% |
| 2025-12-08 | 48.50 | 49.97 | 0.72 | 1.46% | 48.15 | 50.99 | 141355 | 70265.94 | 8.97% |
| 2025-12-05 | 50.95 | 49.25 | -1.51 | -2.97% | 48.67 | 51.93 | 177729 | 88025.89 | 11.28% |
| 2025-12-04 | 48.00 | 50.76 | 2.77 | 5.77% | 47.68 | 51.51 | 191611 | 95631.36 | 12.16% |
| 2025-12-03 | 47.70 | 47.99 | -0.14 | -0.29% | 46.43 | 48.80 | 80341 | 38069.60 | 5.10% |
| 2025-12-02 | 49.00 | 48.13 | -1.26 | -2.55% | 47.89 | 49.44 | 76285 | 36911.40 | 4.84% |
| 2025-12-01 | 47.50 | 49.39 | 1.50 | 3.13% | 47.15 | 49.70 | 113654 | 55184.77 | 7.21% |
| 2025-11-28 | 49.20 | 47.89 | -0.61 | -1.26% | 47.51 | 49.49 | 101472 | 48792.71 | 6.44% |
| 2025-11-27 | 49.50 | 48.50 | 0.87 | 1.83% | 48.35 | 49.99 | 174153 | 85752.28 | 11.05% |
| 2025-11-26 | 47.72 | 47.63 | -0.57 | -1.18% | 47.24 | 48.49 | 92588 | 44210.66 | 5.88% |
| 2025-11-25 | 44.66 | 48.20 | 3.30 | 7.35% | 44.66 | 49.39 | 140766 | 65846.12 | 8.93% |
| 2025-11-24 | 46.88 | 44.90 | -2.43 | -5.13% | 44.00 | 47.20 | 109757 | 49594.96 | 6.96% |
| 2025-11-21 | 47.60 | 47.33 | -1.12 | -2.31% | 47.20 | 49.39 | 144902 | 70306.96 | 9.20% |
| 2025-11-20 | 47.48 | 48.45 | 1.48 | 3.15% | 46.57 | 49.20 | 118874 | 56925.39 | 7.54% |
| 2025-11-19 | 47.11 | 46.97 | -0.35 | -0.74% | 46.49 | 47.50 | 65779 | 30890.44 | 4.17% |
| 2025-11-18 | 47.00 | 47.32 | 0.98 | 2.11% | 45.86 | 48.16 | 120276 | 56757.68 | 7.63% |
| 2025-11-17 | 44.51 | 46.34 | 0.87 | 1.91% | 43.57 | 46.98 | 122205 | 55899.43 | 7.75% |
| 2025-11-14 | 46.01 | 45.47 | 1.23 | 2.78% | 45.44 | 47.10 | 154778 | 71540.80 | 9.82% |
| 2025-11-13 | 44.21 | 44.24 | -0.41 | -0.92% | 43.75 | 44.44 | 72839 | 32084.73 | 4.62% |
| 2025-11-12 | 45.70 | 44.65 | -1.06 | -2.32% | 44.05 | 45.70 | 79969 | 35697.78 | 5.07% |
| 2025-11-11 | 46.67 | 45.71 | -0.78 | -1.68% | 45.56 | 46.87 | 61003 | 28122.69 | 3.87% |
| 2025-11-10 | 45.45 | 46.49 | 0.73 | 1.60% | 45.45 | 47.18 | 85357 | 39691.46 | 5.42% |
| 2025-11-07 | 46.52 | 45.76 | -1.31 | -2.78% | 45.72 | 46.92 | 81732 | 37675.49 | 5.19% |
| 2025-11-06 | 46.80 | 47.07 | 0.63 | 1.36% | 45.84 | 47.69 | 91366 | 42756.42 | 5.80% |
| 2025-11-05 | 45.45 | 46.44 | 0.13 | 0.28% | 45.38 | 47.15 | 77681 | 35808.68 | 4.93% |
| 2025-11-04 | 47.41 | 46.31 | -1.45 | -3.04% | 45.90 | 47.44 | 82897 | 38601.11 | 5.26% |
| 2025-11-03 | 46.00 | 47.76 | 1.67 | 3.62% | 45.29 | 48.33 | 145869 | 68052.00 | 9.26% |
| 2025-10-31 | 47.40 | 46.09 | -4.00 | -7.99% | 46.06 | 47.45 | 189353 | 88184.69 | 12.02% |
| 2025-10-30 | 49.40 | 50.09 | 0.46 | 0.93% | 48.77 | 51.15 | 131875 | 66313.54 | 8.37% |
| 2025-10-29 | 49.90 | 49.63 | -0.38 | -0.76% | 48.63 | 50.59 | 148256 | 73110.25 | 9.41% |
| 2025-10-28 | 52.00 | 50.01 | -2.31 | -4.42% | 50.01 | 52.13 | 175148 | 88309.71 | 11.11% |
| 2025-10-27 | 54.68 | 52.32 | -2.70 | -4.91% | 52.02 | 54.68 | 244569 | 129444.19 | 15.52% |
| 2025-10-24 | 53.68 | 55.02 | 0.87 | 1.61% | 52.80 | 56.57 | 210765 | 115657.12 | 13.37% |
| 2025-10-23 | 52.10 | 54.15 | 1.26 | 2.38% | 51.46 | 55.28 | 175375 | 94812.31 | 11.13% |
| 2025-10-22 | 53.91 | 52.89 | -2.63 | -4.74% | 52.30 | 55.40 | 218788 | 117236.19 | 13.88% |
| 2025-10-21 | 60.00 | 55.52 | -1.93 | -3.36% | 54.66 | 60.00 | 360747 | 204264.66 | 22.89% |
| 2025-10-20 | 57.45 | 57.45 | 5.22 | 9.99% | 57.45 | 57.45 | 27069 | 15551.14 | 1.72% |
| 2025-10-17 | 53.10 | 52.23 | -0.24 | -0.46% | 52.00 | 53.90 | 127486 | 67566.71 | 8.09% |
| 2025-10-16 | 52.70 | 52.47 | -0.66 | -1.24% | 52.01 | 53.48 | 104537 | 55025.61 | 6.63% |
上证大盘股票行情在线 K线走势图
超讯通信(603322)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
