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
2023-12-29 37.08 37.81 36.79 37.78 0.6M
2023-12-28 35.48 37.09 35.28 36.87 0.8M
2023-12-27 36.80 36.90 35.05 35.51 0.6M
2023-12-26 37.09 37.09 36.20 36.65 0.2M
2023-12-25 36.91 37.95 36.88 37.20 0.3M
2023-12-22 37.06 37.90 36.90 37.24 0.3M
2023-12-21 37.25 37.60 36.05 37.38 0.3M
2023-12-20 37.21 37.88 36.86 37.25 0.2M
2023-12-19 37.88 37.88 36.18 37.72 0.3M
2023-12-18 37.85 37.96 37.37 37.65 0.3M
2023-12-15 37.22 37.90 37.21 37.76 0.3M
2023-12-14 37.59 37.95 37.40 37.58 0.3M
2023-12-13 38.13 38.31 37.47 37.60 0.4M
2023-12-12 37.82 38.58 37.80 38.08 0.3M
2023-12-11 37.77 38.11 37.05 38.00 0.3M
2023-12-08 37.65 37.89 37.38 37.40 0.3M
2023-12-07 37.31 37.81 36.89 37.58 0.3M
2023-12-06 37.45 37.99 37.21 37.50 0.2M
2023-12-05 39.17 39.18 37.35 37.50 0.5M
2023-12-04 38.94 39.82 38.55 38.63 0.4M
2023-12-01 38.97 39.40 38.60 39.02 0.5M
2023-11-30 40.95 41.06 38.92 39.02 1.1M
2023-11-29 41.50 41.68 40.70 40.95 0.6M
2023-11-28 42.99 43.20 41.00 41.63 1.3M
2023-11-27 40.83 43.16 40.83 42.86 1.6M
2023-11-24 40.62 40.94 39.70 40.83 0.8M
2023-11-23 40.61 40.89 40.06 40.62 0.5M
2023-11-22 41.94 41.94 40.57 40.60 0.9M
2023-11-21 42.89 42.89 41.59 41.91 0.8M
2023-11-20 42.80 42.80 40.87 42.63 1.1M
2023-11-17 42.77 43.29 42.17 42.94 0.6M
2023-11-16 43.86 44.25 42.79 42.81 0.5M
2023-11-15 44.10 44.40 43.77 44.13 0.3M
2023-11-14 44.68 44.68 43.66 44.20 0.7M
2023-11-13 42.78 44.88 41.38 44.56 1.6M
2023-11-10 42.00 42.31 41.72 41.98 0.4M
2023-11-09 42.82 42.82 42.23 42.29 0.4M
2023-11-08 43.26 43.67 42.24 42.82 1.0M
2023-11-07 42.00 43.50 42.00 43.20 1.2M
2023-11-06 41.33 43.00 40.53 42.54 2.6M
2023-11-03 42.91 44.15 42.91 43.72 0.2M
2023-11-02 43.98 44.27 42.88 43.07 0.3M
2023-11-01 44.33 44.37 43.50 43.90 0.3M
2023-10-31 44.70 45.12 43.91 44.34 0.3M
2023-10-30 43.71 44.54 43.53 44.41 0.3M
2023-10-27 43.32 44.40 43.32 44.28 0.8M
2023-10-26 44.10 44.10 42.68 44.07 0.3M
2023-10-25 42.45 43.68 42.45 43.46 0.4M
2023-10-24 43.22 43.22 42.15 42.42 0.3M
2023-10-23 43.11 43.27 42.35 42.53 0.4M
2023-10-20 43.69 43.96 42.65 43.16 0.5M
2023-10-19 44.07 44.32 43.57 43.87 0.3M
2023-10-18 44.11 44.35 43.31 43.82 0.4M
2023-10-17 44.40 44.81 43.81 44.58 0.3M
2023-10-16 44.78 44.88 43.60 44.39 0.4M
2023-10-13 44.66 45.10 44.36 44.78 0.3M
2023-10-12 44.88 45.08 44.52 44.97 0.3M
2023-10-11 44.83 45.28 44.28 44.89 0.4M
2023-10-10 45.39 46.50 44.78 44.97 0.4M
2023-10-09 46.43 46.54 44.80 45.11 1.1M
2023-09-28 46.30 47.27 46.03 46.32 0.8M
2023-09-27 46.25 47.58 45.50 46.26 0.4M
2023-09-26 46.60 46.60 45.33 46.25 0.5M
2023-09-25 46.00 47.21 45.25 46.16 0.2M
2023-09-22 44.10 46.26 44.05 46.16 0.4M
2023-09-21 44.64 44.89 43.65 44.66 0.3M
2023-09-20 44.70 45.21 43.91 44.28 0.3M
2023-09-19 45.02 45.02 44.40 44.64 0.3M
2023-09-18 44.79 45.72 44.58 45.02 0.2M
2023-09-15 45.15 45.68 44.90 45.05 0.2M
2023-09-14 45.46 45.86 44.82 45.30 0.3M
2023-09-13 46.19 46.37 45.32 45.60 0.2M
2023-09-12 47.53 47.53 46.10 46.32 0.2M
2023-09-11 47.57 47.57 46.36 46.89 0.3M
2023-09-08 46.34 47.79 46.34 47.58 0.4M
2023-09-07 47.30 47.32 46.30 46.89 0.4M
2023-09-06 46.21 47.26 46.03 47.24 0.4M
2023-09-05 45.40 47.58 45.40 46.74 0.7M
2023-09-04 45.10 45.92 44.36 45.77 0.6M
2023-09-01 45.89 46.06 44.50 44.95 0.6M
2023-08-31 46.90 48.68 45.78 46.10 1.1M
2023-08-30 44.35 46.88 43.90 46.88 1.5M
2023-08-29 42.18 44.77 42.18 44.17 0.7M
2023-08-28 45.08 45.08 42.20 42.48 0.4M
2023-08-25 42.55 43.42 42.10 42.41 0.4M
2023-08-24 44.93 44.99 42.18 43.00 0.7M
2023-08-23 45.60 45.60 43.60 43.92 0.6M
2023-08-22 43.88 45.66 43.54 45.40 0.7M
2023-08-21 46.50 46.89 43.28 44.00 0.8M
2023-08-18 45.20 47.37 44.63 46.47 1.0M
2023-08-17 43.43 45.40 42.89 45.34 0.5M
2023-08-16 44.15 44.96 43.43 43.72 0.4M
2023-08-15 46.43 46.48 44.24 44.44 0.6M
2023-08-14 45.73 46.87 45.51 46.43 0.3M
2023-08-11 47.00 47.29 46.24 46.66 0.3M
2023-08-10 45.07 47.34 45.07 47.00 0.7M
2023-08-09 46.00 46.00 45.00 45.05 0.3M
2023-08-08 46.74 46.74 45.60 45.93 0.3M
2023-08-07 46.35 46.77 45.98 46.62 0.3M
2023-08-04 47.18 47.60 46.19 46.54 0.4M
2023-08-03 47.67 47.67 46.71 47.17 0.4M
2023-08-02 48.33 48.33 47.00 47.72 0.5M
2023-08-01 48.18 48.36 47.06 47.81 0.6M
2023-07-31 46.71 48.30 46.16 47.98 1.0M
2023-07-28 46.58 47.20 45.03 46.75 0.9M
2023-07-27 47.19 47.19 45.73 45.99 0.8M
2023-07-26 47.02 48.02 46.18 47.19 1.1M
2023-07-25 45.02 47.36 44.04 46.89 1.3M
2023-07-24 45.09 45.30 44.10 44.34 0.5M
2023-07-21 44.48 45.30 43.92 45.05 0.9M
2023-07-20 46.62 46.62 44.38 44.46 0.9M
2023-07-19 47.92 48.20 46.15 46.38 1.3M
2023-07-18 48.60 49.45 47.12 47.99 1.6M
2023-07-17 44.34 48.76 43.92 48.41 2.4M
2023-07-14 44.01 44.76 44.01 44.34 0.5M
2023-07-13 44.55 44.67 44.21 44.28 0.5M
2023-07-12 45.48 45.50 44.21 44.28 0.6M
2023-07-11 44.63 45.70 44.51 45.50 0.6M
2023-07-10 45.58 45.63 44.20 44.63 0.5M
2023-07-07 46.00 46.54 44.90 45.09 0.5M
2023-07-06 47.20 47.90 46.21 46.36 0.5M
2023-07-05 47.42 47.90 46.81 46.92 0.5M
2023-07-04 48.40 48.71 47.55 47.90 0.6M
2023-07-03 48.00 48.86 47.90 48.30 1.1M
2023-06-30 47.08 48.88 46.72 48.28 0.9M
2023-06-29 44.30 48.44 44.30 47.20 1.4M
2023-06-28 43.35 44.47 42.65 44.26 0.4M
2023-06-27 43.18 44.25 43.18 43.74 0.3M
2023-06-26 44.54 44.75 43.00 43.38 0.5M
2023-06-21 45.10 45.62 44.03 44.45 0.4M
2023-06-20 44.42 45.40 43.49 45.10 0.5M
2023-06-19 44.36 44.85 44.09 44.20 0.3M
2023-06-16 44.00 45.01 44.00 44.31 0.3M
2023-06-15 43.84 44.20 43.30 44.05 0.4M
2023-06-14 44.56 45.10 43.80 43.90 0.4M
2023-06-13 44.55 45.18 43.89 44.89 0.4M
2023-06-12 43.39 44.37 43.32 44.25 0.3M
2023-06-09 43.46 44.00 42.71 43.97 0.4M
2023-06-08 44.78 45.00 43.31 43.36 0.4M
2023-06-07 45.43 45.43 44.49 45.25 0.2M
2023-06-06 46.95 46.95 44.72 44.77 0.3M
2023-06-05 47.65 47.77 46.71 46.95 0.3M
2023-06-02 46.95 47.89 46.95 47.66 0.5M
2023-06-01 46.03 47.37 45.54 47.16 0.5M
2023-05-31 45.50 46.85 45.23 46.29 0.5M
2023-05-30 47.09 47.10 45.13 45.97 0.4M
2023-05-29 47.61 47.96 46.03 46.71 0.4M
2023-05-26 47.58 48.00 46.77 47.39 0.3M
2023-05-25 46.53 48.25 46.44 47.83 0.5M
2023-05-24 47.35 47.54 46.59 46.83 0.4M
2023-05-23 47.82 48.00 46.88 47.01 0.5M
2023-05-22 48.07 48.92 47.01 47.48 0.6M
2023-05-19 45.04 49.53 45.04 48.18 1.2M
2023-05-18 45.67 46.38 44.98 45.46 0.5M
2023-05-17 43.52 46.50 42.88 46.31 1.1M
2023-05-16 44.04 44.04 42.70 43.08 0.5M
2023-05-15 43.12 44.30 42.59 44.30 0.4M
2023-05-12 43.83 44.35 43.02 43.09 0.3M
2023-05-11 44.50 44.92 43.50 44.02 0.2M
2023-05-10 45.10 45.64 43.72 43.99 0.4M
2023-05-09 46.93 47.25 44.98 45.10 0.6M
2023-05-08 45.88 47.10 45.00 46.71 0.7M
2023-05-05 44.85 45.83 43.00 45.43 0.7M
2023-05-04 45.79 46.76 44.43 44.85 0.9M
2023-04-28 45.51 46.20 45.20 45.86 0.6M
2023-04-27 45.20 45.85 44.28 45.51 0.6M
2023-04-26 42.95 45.38 42.95 44.99 0.9M
2023-04-25 44.10 45.30 41.90 42.90 0.8M
2023-04-24 45.44 45.50 43.22 43.75 1.1M
2023-04-21 47.78 48.07 45.29 45.55 1.4M
2023-04-20 48.22 48.54 46.49 46.88 1.0M
2023-04-19 48.64 49.20 48.12 48.21 0.6M
2023-04-18 49.55 50.07 48.30 48.73 0.6M
2023-04-17 49.88 50.44 49.11 49.80 0.5M
2023-04-14 49.34 50.64 48.71 50.25 0.5M
2023-04-13 50.00 50.00 48.63 49.33 0.5M
2023-04-12 51.06 51.66 49.81 50.00 0.9M
2023-04-11 51.00 52.30 50.70 51.20 0.8M
2023-04-10 51.50 52.00 50.68 51.00 0.6M
2023-04-07 50.80 52.17 50.11 51.19 0.7M
2023-04-06 48.70 51.69 47.96 50.98 1.3M
2023-04-04 50.58 50.58 48.32 48.70 0.9M
2023-04-03 49.21 51.50 49.20 50.38 1.0M
2023-03-31 48.30 49.59 47.78 49.20 1.0M
2023-03-30 48.05 48.69 47.35 47.77 0.4M
2023-03-29 47.80 48.36 47.50 47.75 0.4M
2023-03-28 49.20 49.49 47.95 47.97 0.5M
2023-03-27 49.05 49.83 48.38 49.01 0.6M
2023-03-24 49.67 49.67 48.28 48.99 0.9M
2023-03-23 50.00 50.00 48.61 49.69 0.5M
2023-03-22 50.00 50.51 49.46 50.00 0.6M
2023-03-21 48.97 49.99 48.83 49.98 0.7M
2023-03-20 49.01 49.15 47.84 48.83 0.7M
2023-03-17 48.95 50.18 48.62 49.18 0.7M
2023-03-16 50.34 50.82 48.40 48.57 0.8M
2023-03-15 50.70 51.89 49.95 50.35 1.2M
2023-03-14 53.68 53.87 49.66 50.75 2.5M
2023-03-13 54.34 54.88 53.13 53.88 0.5M
2023-03-10 54.00 55.55 53.77 54.06 0.3M
2023-03-09 53.96 55.89 53.90 54.72 0.5M
2023-03-08 54.01 55.35 53.39 53.93 1.0M
2023-03-07 58.50 58.50 54.10 54.16 1.1M
2023-03-06 57.93 59.40 57.72 58.00 0.5M
2023-03-03 57.57 59.00 57.06 57.93 0.5M
2023-03-02 58.20 59.09 56.50 58.05 0.6M
2023-03-01 57.90 58.73 57.75 58.34 0.2M
2023-02-28 59.11 59.11 57.63 58.25 0.4M
2023-02-27 60.28 60.79 58.20 59.11 0.5M
2023-02-24 60.38 61.92 60.26 60.84 0.4M
2023-02-23 60.28 61.55 59.98 60.55 0.4M
2023-02-22 59.27 61.79 58.70 61.00 0.6M
2023-02-21 57.27 59.89 57.27 59.27 0.7M
2023-02-20 57.52 57.69 56.30 57.29 0.7M
2023-02-17 57.11 58.09 56.46 57.51 0.4M
2023-02-16 59.73 59.73 56.66 57.64 1.0M
2023-02-15 61.40 61.43 58.61 59.70 0.9M
2023-02-14 62.65 62.65 60.72 61.48 0.4M
2023-02-13 61.12 63.73 60.69 62.18 1.2M
2023-02-10 62.52 62.59 60.60 61.12 0.5M
2023-02-09 61.08 62.70 60.50 62.47 0.5M
2023-02-08 62.50 63.58 61.60 62.09 0.3M
2023-02-07 61.51 63.49 61.51 63.46 0.5M
2023-02-06 62.52 63.70 61.44 62.38 0.7M
2023-02-03 59.81 63.30 59.61 63.04 1.5M
2023-02-02 59.28 61.20 59.00 60.05 0.7M
2023-02-01 58.50 59.83 57.58 59.71 0.6M
2023-01-31 58.80 58.98 57.82 58.48 0.3M
2023-01-30 57.24 60.04 56.61 58.87 0.8M
2023-01-20 57.20 57.81 56.10 56.53 0.4M
2023-01-19 55.26 57.55 55.26 57.20 0.6M
2023-01-18 55.18 56.33 54.30 55.85 0.6M
2023-01-17 53.90 56.39 53.90 55.07 0.7M
2023-01-16 53.32 54.68 53.31 53.93 0.4M
2023-01-13 53.80 54.99 52.50 53.50 0.5M
2023-01-12 55.50 56.18 54.08 54.36 0.3M
2023-01-11 56.67 57.22 54.61 55.28 0.4M
2023-01-10 58.60 58.60 56.60 56.90 0.5M
2023-01-09 59.27 59.49 57.33 58.24 0.6M
2023-01-06 60.60 60.79 59.00 59.27 0.5M
2023-01-05 59.01 60.84 59.00 60.50 0.4M
2023-01-04 59.00 60.95 58.00 60.03 0.7M
2023-01-03 55.36 59.20 54.00 59.06 1.1M