超卓航科(688237)股票行情 超卓航科股票行情 688237股票行情_爱股网
超卓航科(688237)股票行情
超卓航科(688237)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 |
|---|
| 2025-10-27 | 59.78 | 59.20 | 1.40 | 2.42% | 57.00 | 62.48 | 40338 | 23897.48 | 4.50% | 0.00 |
| 2025-10-24 | 57.30 | 57.80 | 1.10 | 1.94% | 55.65 | 58.37 | 29547 | 16825.53 | 3.30% | 0.00 |
| 2025-10-23 | 53.91 | 56.70 | 2.69 | 4.98% | 53.68 | 56.98 | 24090 | 13337.65 | 2.69% | 0.00 |
| 2025-10-22 | 53.55 | 54.01 | 0.49 | 0.92% | 52.16 | 54.33 | 11050 | 5931.01 | 1.23% | 0.00 |
| 2025-10-21 | 55.53 | 53.52 | -2.03 | -3.65% | 52.69 | 55.53 | 29269 | 15631.03 | 3.27% | 0.00 |
| 2025-10-20 | 53.50 | 55.55 | 2.63 | 4.97% | 52.45 | 55.55 | 29244 | 15841.00 | 3.26% | 0.00 |
| 2025-10-17 | 53.46 | 52.92 | 0.15 | 0.28% | 51.00 | 53.46 | 18495 | 9648.24 | 2.06% | 0.00 |
| 2025-10-16 | 52.52 | 52.77 | 0.30 | 0.57% | 51.81 | 53.48 | 7973 | 4189.86 | 0.89% | 0.00 |
| 2025-10-15 | 52.53 | 52.47 | 0.70 | 1.35% | 50.91 | 52.95 | 9925 | 5156.72 | 1.11% | 0.00 |
| 2025-10-14 | 54.25 | 51.77 | -2.32 | -4.29% | 51.76 | 54.51 | 14944 | 7910.76 | 1.67% | 0.00 |
| 2025-10-13 | 54.15 | 54.09 | -0.68 | -1.24% | 52.82 | 54.78 | 15514 | 8334.93 | 1.73% | 0.00 |
| 2025-10-10 | 55.91 | 54.77 | -1.08 | -1.93% | 53.88 | 56.44 | 13541 | 7464.42 | 1.51% | 0.00 |
| 2025-10-09 | 56.51 | 55.85 | -0.85 | -1.50% | 54.57 | 57.00 | 15195 | 8487.33 | 1.70% | 0.00 |
| 2025-09-30 | 54.66 | 56.70 | 2.05 | 3.75% | 54.12 | 57.28 | 18441 | 10342.69 | 2.06% | 0.00 |
| 2025-09-29 | 55.05 | 54.65 | 0.42 | 0.77% | 53.20 | 55.06 | 14468 | 7850.74 | 1.61% | 0.00 |
| 2025-09-26 | 56.05 | 54.23 | -2.48 | -4.37% | 54.10 | 56.96 | 17823 | 9794.48 | 1.99% | 0.00 |
| 2025-09-25 | 57.18 | 56.71 | -0.14 | -0.25% | 55.34 | 57.18 | 18735 | 10537.79 | 2.09% | 0.00 |
| 2025-09-24 | 58.00 | 56.85 | -1.15 | -1.98% | 56.20 | 58.98 | 22516 | 12914.38 | 2.51% | 0.00 |
| 2025-09-23 | 58.58 | 58.00 | 0.49 | 0.85% | 55.55 | 59.46 | 33069 | 18885.99 | 3.69% | 0.00 |
| 2025-09-22 | 53.68 | 57.51 | 4.11 | 7.70% | 53.41 | 57.88 | 37329 | 21036.51 | 4.17% | 0.00 |
| 2025-09-19 | 46.54 | 53.40 | -1.58 | -2.87% | 46.54 | 56.00 | 35366 | 19109.09 | 3.95% | 0.00 |
| 2025-09-18 | 52.30 | 54.98 | 3.66 | 7.13% | 52.30 | 60.00 | 52135 | 28591.78 | 5.82% | 0.00 |
| 2025-09-17 | 51.10 | 51.32 | -0.11 | -0.21% | 49.46 | 53.38 | 29323 | 15156.11 | 3.27% | 0.00 |
| 2025-09-16 | 52.50 | 51.43 | -0.21 | -0.41% | 50.50 | 52.65 | 18869 | 9707.20 | 2.11% | 0.00 |
| 2025-09-15 | 50.92 | 51.64 | 0.54 | 1.06% | 50.00 | 53.59 | 21613 | 11205.35 | 2.41% | 0.00 |
| 2025-09-12 | 50.63 | 51.10 | 0.10 | 0.20% | 50.00 | 52.27 | 20432 | 10451.51 | 2.28% | 0.00 |
| 2025-09-11 | 49.57 | 51.00 | 1.92 | 3.91% | 48.53 | 51.50 | 22057 | 10980.69 | 2.46% | 0.00 |
| 2025-09-10 | 47.00 | 49.08 | 1.43 | 3.00% | 47.00 | 50.36 | 29220 | 14287.96 | 3.26% | 0.00 |
| 2025-09-09 | 47.46 | 47.65 | 0.50 | 1.06% | 46.49 | 48.24 | 24853 | 11777.92 | 2.77% | 0.00 |
| 2025-09-08 | 48.21 | 47.15 | 0.12 | 0.26% | 45.99 | 49.30 | 44141 | 20940.65 | 4.93% | 0.00 |
| 2025-09-05 | 42.89 | 47.03 | 4.53 | 10.66% | 41.97 | 48.48 | 56797 | 26471.43 | 6.34% | 0.00 |
| 2025-09-04 | 42.50 | 42.50 | -0.42 | -0.98% | 41.18 | 43.45 | 26807 | 11391.89 | 2.99% | 0.00 |
| 2025-09-03 | 44.50 | 42.92 | -1.39 | -3.14% | 41.43 | 45.80 | 46371 | 20295.94 | 5.18% | 0.00 |
| 2025-09-02 | 46.77 | 44.31 | -2.69 | -5.72% | 44.03 | 46.99 | 49065 | 22251.26 | 5.48% | 0.00 |
| 2025-09-01 | 45.77 | 47.00 | 0.77 | 1.67% | 44.65 | 47.00 | 44315 | 20404.77 | 4.95% | 0.00 |
| 2025-08-29 | 41.90 | 46.23 | 4.33 | 10.33% | 41.90 | 46.28 | 47454 | 21086.25 | 5.30% | 6.00 |
| 2025-08-28 | 39.35 | 41.90 | 0.90 | 2.20% | 38.87 | 42.11 | 65062 | 26375.56 | 7.26% | 0.00 |
| 2025-08-27 | 35.04 | 41.00 | 6.28 | 18.09% | 34.68 | 41.66 | 94525 | 37516.53 | 10.55% | 0.00 |
| 2025-08-26 | 35.45 | 34.72 | -1.05 | -2.94% | 34.42 | 35.85 | 18512 | 6508.12 | 2.07% | 0.00 |
| 2025-08-25 | 35.09 | 35.77 | 0.41 | 1.16% | 34.86 | 36.20 | 26341 | 9413.95 | 2.94% | 0.00 |
| 2025-08-22 | 36.00 | 35.36 | -0.05 | -0.14% | 34.50 | 36.00 | 22206 | 7790.08 | 2.48% | 0.00 |
| 2025-08-21 | 32.70 | 35.41 | 2.73 | 8.35% | 32.55 | 36.10 | 33372 | 11493.54 | 3.72% | 0.00 |
| 2025-08-20 | 32.96 | 32.68 | -0.12 | -0.37% | 32.37 | 33.08 | 11802 | 3858.86 | 1.32% | 0.00 |
| 2025-08-19 | 33.05 | 32.80 | -0.39 | -1.18% | 32.51 | 33.15 | 8782 | 2881.10 | 0.98% | 0.00 |
| 2025-08-18 | 33.10 | 33.19 | 0.09 | 0.27% | 32.54 | 33.41 | 11895 | 3938.19 | 1.33% | 0.00 |
| 2025-08-15 | 32.99 | 33.10 | 0.11 | 0.33% | 32.35 | 33.21 | 18702 | 6149.88 | 2.09% | 0.00 |
| 2025-08-14 | 33.97 | 32.99 | -0.98 | -2.88% | 32.68 | 33.97 | 13409 | 4449.56 | 1.50% | 0.00 |
| 2025-08-13 | 33.97 | 33.97 | -0.34 | -0.99% | 33.67 | 35.29 | 13878 | 4773.56 | 1.55% | 0.00 |
| 2025-08-12 | 34.59 | 34.31 | -0.24 | -0.69% | 33.20 | 34.59 | 15156 | 5146.24 | 1.69% | 0.00 |
| 2025-08-11 | 34.70 | 34.55 | -0.43 | -1.23% | 34.28 | 34.98 | 14242 | 4925.11 | 1.59% | 0.00 |
| 2025-08-08 | 34.73 | 34.98 | 0.51 | 1.48% | 33.90 | 35.14 | 15997 | 5542.53 | 1.79% | 0.00 |
| 2025-08-07 | 34.64 | 34.47 | 0.08 | 0.23% | 34.24 | 35.35 | 17379 | 6007.89 | 1.94% | 0.00 |
| 2025-08-06 | 33.87 | 34.39 | 0.52 | 1.54% | 33.50 | 34.78 | 15893 | 5444.89 | 1.77% | 0.00 |
| 2025-08-05 | 34.15 | 33.87 | -0.07 | -0.21% | 33.61 | 35.27 | 25051 | 8627.81 | 2.80% | 0.00 |
| 2025-08-04 | 32.21 | 33.94 | 1.73 | 5.37% | 32.05 | 33.99 | 19170 | 6384.74 | 2.14% | 0.00 |
| 2025-08-01 | 31.65 | 32.21 | 0.71 | 2.25% | 31.10 | 32.39 | 15306 | 4876.55 | 1.71% | 0.00 |
| 2025-07-31 | 32.77 | 31.50 | -1.27 | -3.88% | 31.27 | 33.00 | 21879 | 6998.79 | 2.44% | 0.00 |
| 2025-07-30 | 33.50 | 32.77 | -0.64 | -1.92% | 32.34 | 33.74 | 14030 | 4613.35 | 1.57% | 0.00 |
| 2025-07-29 | 32.57 | 33.41 | 0.50 | 1.52% | 32.57 | 33.85 | 13214 | 4400.47 | 1.47% | 0.00 |
| 2025-07-28 | 32.28 | 32.91 | 0.43 | 1.32% | 32.23 | 33.37 | 12228 | 4024.75 | 1.36% | 0.00 |
| 2025-07-25 | 32.72 | 32.48 | -0.39 | -1.19% | 32.11 | 33.36 | 12520 | 4074.64 | 1.40% | 0.00 |
| 2025-07-24 | 31.68 | 32.87 | 0.95 | 2.98% | 31.68 | 33.00 | 17522 | 5706.71 | 1.96% | 0.00 |
| 2025-07-23 | 31.36 | 31.92 | 0.60 | 1.92% | 31.17 | 32.80 | 22090 | 7053.39 | 2.47% | 0.00 |
| 2025-07-22 | 30.86 | 31.32 | 0.60 | 1.95% | 30.41 | 31.67 | 20660 | 6407.35 | 2.31% | 0.00 |
| 2025-07-21 | 30.15 | 30.72 | 0.26 | 0.85% | 30.09 | 31.20 | 14882 | 4583.71 | 1.66% | 0.00 |
| 2025-07-18 | 30.67 | 30.46 | -0.14 | -0.46% | 30.00 | 30.81 | 13947 | 4221.27 | 1.56% | 0.00 |
| 2025-07-17 | 29.02 | 30.60 | 1.52 | 5.23% | 28.99 | 30.95 | 21596 | 6514.97 | 2.41% | 0.00 |
| 2025-07-16 | 29.00 | 29.08 | 0.08 | 0.28% | 28.86 | 29.45 | 8913 | 2602.51 | 0.99% | 0.00 |
| 2025-07-15 | 29.32 | 29.00 | -0.78 | -2.62% | 28.90 | 30.00 | 11745 | 3432.23 | 1.31% | 0.00 |
| 2025-07-14 | 29.76 | 29.78 | 0.19 | 0.64% | 29.30 | 30.00 | 11214 | 3333.66 | 1.25% | 0.00 |
| 2025-07-11 | 29.55 | 29.59 | -0.16 | -0.54% | 29.26 | 30.13 | 13940 | 4126.28 | 1.56% | 0.00 |
| 2025-07-10 | 29.81 | 29.75 | -0.38 | -1.26% | 29.31 | 31.10 | 22634 | 6793.01 | 2.53% | 0.00 |
| 2025-07-09 | 30.00 | 30.13 | -0.04 | -0.13% | 29.99 | 31.11 | 19274 | 5889.63 | 2.15% | 0.00 |
| 2025-07-08 | 29.33 | 30.17 | 1.22 | 4.21% | 28.70 | 30.18 | 20859 | 6207.50 | 2.33% | 0.00 |
| 2025-07-07 | 29.35 | 28.95 | 0.15 | 0.52% | 28.51 | 29.37 | 9987 | 2896.36 | 1.11% | 0.00 |
| 2025-07-04 | 29.08 | 28.80 | -0.28 | -0.96% | 28.61 | 29.54 | 14146 | 4109.36 | 1.58% | 0.00 |
| 2025-07-03 | 28.47 | 29.08 | 0.61 | 2.14% | 28.39 | 29.58 | 19082 | 5530.93 | 2.13% | 0.00 |
| 2025-07-02 | 28.80 | 28.47 | -0.34 | -1.18% | 28.21 | 28.88 | 12039 | 3430.66 | 1.34% | 0.00 |
| 2025-07-01 | 29.18 | 28.81 | -0.42 | -1.44% | 28.50 | 29.41 | 18346 | 5300.09 | 2.05% | 0.00 |
| 2025-06-30 | 29.08 | 29.23 | 0.45 | 1.56% | 28.81 | 30.11 | 28883 | 8484.75 | 6.55% | 0.00 |
上证大盘股票行情在线 K线走势图
超卓航科(688237)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
