超卓航科

688237
🏛️ 中国 →
54.23
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 56.22 57.20 55.50 55.92 0.3M
2022-12-29 55.36 57.38 55.36 56.22 0.3M
2022-12-28 55.20 57.83 55.00 55.62 0.6M
2022-12-27 53.74 56.00 52.81 55.47 0.5M
2022-12-26 52.51 54.14 51.20 53.74 0.8M
2022-12-23 53.61 53.61 51.20 52.09 0.3M
2022-12-22 52.16 54.87 52.10 53.80 0.5M
2022-12-21 53.60 53.80 51.48 52.16 0.2M
2022-12-20 52.40 55.16 52.40 53.60 0.3M
2022-12-19 52.88 53.45 52.30 52.93 0.1M
2022-12-16 54.45 54.45 52.63 52.88 0.3M
2022-12-15 54.09 54.45 53.13 54.45 0.3M
2022-12-14 56.80 57.26 53.88 54.10 0.9M
2022-12-13 57.30 57.96 56.89 57.10 0.2M
2022-12-12 56.83 57.87 56.17 57.71 0.4M
2022-12-09 57.29 57.69 56.00 56.83 0.8M
2022-12-08 57.01 58.28 56.52 56.86 0.3M
2022-12-07 58.01 58.72 56.61 57.60 0.7M
2022-12-06 58.63 59.23 56.63 58.10 0.6M
2022-12-05 62.45 62.45 59.00 59.23 0.8M
2022-12-02 63.25 64.11 61.34 61.58 0.8M
2022-12-01 61.99 64.22 61.16 63.36 0.9M
2022-11-30 62.30 63.77 60.80 61.52 0.6M
2022-11-29 66.00 66.17 60.80 62.85 1.2M
2022-11-28 59.50 64.88 58.78 64.17 1.5M
2022-11-25 60.30 60.30 58.01 60.19 0.4M
2022-11-24 62.02 62.39 59.65 60.55 0.4M
2022-11-23 65.25 65.25 59.77 61.68 0.7M
2022-11-22 63.61 66.13 62.31 64.00 0.9M
2022-11-21 62.02 62.78 60.02 62.06 0.4M
2022-11-18 63.07 64.04 60.83 61.19 0.5M
2022-11-17 61.30 63.01 59.88 62.95 0.6M
2022-11-16 62.15 65.00 61.18 62.00 0.9M
2022-11-15 58.86 62.26 58.00 61.80 0.8M
2022-11-14 61.23 61.54 58.10 58.64 0.6M
2022-11-11 63.76 64.23 61.16 61.23 0.6M
2022-11-10 66.40 66.50 61.58 63.26 1.3M
2022-11-09 67.15 68.50 65.82 66.50 0.8M
2022-11-08 68.00 68.00 66.12 67.15 0.3M
2022-11-07 67.83 69.70 67.21 67.21 1.0M
2022-11-04 68.35 68.99 66.99 67.95 0.6M
2022-11-03 67.50 69.00 66.33 68.48 0.7M
2022-11-02 71.20 72.76 66.00 67.50 1.6M
2022-11-01 74.12 74.60 69.77 71.70 0.7M
2022-10-31 69.33 75.88 69.10 73.49 1.1M
2022-10-28 66.99 71.50 66.45 70.00 0.8M
2022-10-27 70.00 70.00 67.41 68.98 0.8M
2022-10-26 71.40 71.60 69.02 69.02 0.8M
2022-10-25 71.92 72.30 68.90 70.74 0.8M
2022-10-24 63.70 74.00 63.02 70.51 1.9M
2022-10-21 64.28 64.55 62.70 63.61 0.3M
2022-10-20 63.37 65.19 62.45 64.30 0.6M
2022-10-19 63.81 65.30 62.36 63.73 1.0M
2022-10-18 62.00 64.40 61.07 64.01 1.4M
2022-10-17 59.54 63.99 59.54 62.03 0.9M
2022-10-14 55.88 61.39 55.88 59.40 1.8M
2022-10-13 54.00 58.31 53.50 57.70 2.0M
2022-10-12 51.82 54.02 50.64 54.00 1.2M
2022-10-11 47.29 52.38 46.50 51.80 1.3M
2022-10-10 46.96 48.49 46.00 47.50 0.7M
2022-09-30 50.83 50.83 46.50 46.71 0.9M
2022-09-29 48.82 50.46 48.02 50.02 0.8M
2022-09-28 51.10 52.30 48.40 48.80 0.7M
2022-09-27 48.81 51.43 48.81 50.68 0.7M
2022-09-26 52.56 52.56 48.69 49.40 1.3M
2022-09-23 56.16 57.49 52.00 52.56 1.3M
2022-09-22 54.32 56.60 52.78 56.10 1.2M
2022-09-21 52.52 53.55 51.20 53.23 0.7M
2022-09-20 53.00 54.41 52.52 52.78 0.7M
2022-09-19 54.22 56.20 52.47 52.62 1.2M
2022-09-16 56.52 58.10 54.03 54.03 1.3M
2022-09-15 59.00 59.58 55.13 56.52 1.1M
2022-09-14 57.90 60.50 57.10 58.97 1.2M
2022-09-13 56.00 59.38 55.70 59.01 1.3M
2022-09-09 56.88 57.88 55.12 55.63 0.8M
2022-09-08 56.50 59.49 55.80 57.24 1.4M
2022-09-07 53.43 58.30 53.43 57.28 2.0M
2022-09-06 55.01 55.75 52.50 53.90 1.9M
2022-09-05 56.27 57.50 54.64 55.00 0.7M
2022-09-02 55.37 56.98 54.49 56.19 0.7M
2022-09-01 56.00 57.39 54.80 55.40 0.9M
2022-08-31 58.39 60.20 56.47 56.49 1.0M
2022-08-30 58.35 61.49 57.33 59.60 1.6M
2022-08-29 60.49 62.24 59.10 61.30 0.5M
2022-08-26 62.19 63.20 60.33 60.57 0.8M
2022-08-25 64.53 65.58 60.99 62.10 1.1M
2022-08-24 66.00 66.50 62.79 64.97 1.5M
2022-08-23 68.82 69.37 65.20 66.70 1.4M
2022-08-22 70.20 72.00 66.58 68.69 2.0M
2022-08-19 74.77 77.20 71.63 72.37 1.4M
2022-08-18 72.60 74.97 72.22 74.38 0.9M
2022-08-17 75.67 77.28 71.50 73.15 1.8M
2022-08-16 76.93 78.65 75.06 76.19 1.2M
2022-08-15 75.79 79.48 74.20 76.49 1.2M
2022-08-12 73.55 79.78 73.37 77.18 3.4M
2022-08-11 73.60 74.61 72.00 73.80 2.1M
2022-08-10 68.17 77.29 68.17 73.80 3.0M
2022-08-09 68.80 70.78 66.81 68.88 1.5M
2022-08-08 69.48 72.13 68.45 69.59 1.9M
2022-08-05 68.52 70.32 66.33 69.43 2.8M
2022-08-04 69.13 69.50 66.09 68.70 3.2M
2022-08-03 62.18 73.10 62.18 70.15 5.3M
2022-08-02 64.30 65.97 62.21 62.88 2.6M
2022-08-01 60.55 64.28 60.53 64.18 2.2M
2022-07-29 60.19 62.09 57.79 61.40 2.3M
2022-07-28 61.27 61.88 59.84 60.58 1.7M
2022-07-27 61.18 62.98 60.60 61.43 1.4M
2022-07-26 61.49 62.90 59.31 62.00 2.0M
2022-07-25 65.41 67.22 60.30 61.30 2.9M
2022-07-22 62.58 67.50 62.58 65.75 2.7M
2022-07-21 61.52 63.26 60.24 62.84 1.8M
2022-07-20 61.60 63.50 61.58 61.70 1.8M
2022-07-19 63.50 64.80 61.35 61.90 2.4M
2022-07-18 63.00 65.60 61.31 64.00 3.2M
2022-07-15 58.37 61.80 57.16 61.80 2.4M
2022-07-14 57.50 59.16 56.12 58.36 1.7M
2022-07-13 57.80 59.60 56.24 58.00 2.2M
2022-07-12 54.56 58.20 54.20 56.60 2.9M
2022-07-11 56.50 57.74 53.35 53.88 3.2M
2022-07-08 62.68 63.40 57.14 57.14 3.4M
2022-07-07 58.99 63.97 58.08 61.64 4.8M
2022-07-06 65.50 67.17 60.10 60.10 4.9M
2022-07-05 65.01 68.97 64.20 65.55 5.4M
2022-07-04 69.03 72.40 64.51 67.52 7.4M
2022-07-01 58.96 75.40 56.81 69.50 14.3M