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
2024-12-31 23.25 23.30 22.37 22.57 0.6M
2024-12-30 23.72 23.72 22.52 23.25 0.8M
2024-12-27 23.38 24.00 23.25 23.31 0.8M
2024-12-26 22.17 23.13 22.15 22.93 0.9M
2024-12-25 22.68 22.68 21.90 22.19 0.9M
2024-12-24 22.64 22.86 22.09 22.68 1.1M
2024-12-23 23.81 23.81 22.06 22.28 1.2M
2024-12-20 23.23 24.10 23.12 23.82 0.8M
2024-12-19 23.62 23.69 23.04 23.46 0.7M
2024-12-18 23.26 23.86 22.76 23.59 1.1M
2024-12-17 24.84 24.97 23.00 23.24 1.1M
2024-12-16 25.60 25.70 24.60 24.75 0.7M
2024-12-13 26.16 26.16 25.41 25.60 1.1M
2024-12-12 25.88 26.52 25.70 26.16 1.0M
2024-12-11 26.05 26.13 25.35 25.95 1.2M
2024-12-10 26.50 26.97 26.03 26.06 1.3M
2024-12-09 26.29 26.31 25.56 25.92 0.8M
2024-12-06 26.30 26.32 25.50 25.83 1.2M
2024-12-05 25.71 26.19 25.38 26.05 0.9M
2024-12-04 26.40 26.69 25.35 25.70 0.7M
2024-12-03 26.80 26.89 25.80 26.43 0.9M
2024-12-02 26.50 26.99 26.49 26.85 0.9M
2024-11-29 26.08 26.88 25.90 26.30 0.9M
2024-11-28 26.65 26.85 26.26 26.38 0.9M
2024-11-27 25.68 26.68 25.30 26.68 0.8M
2024-11-26 25.98 26.28 25.60 25.95 0.8M
2024-11-25 25.00 26.20 24.56 26.12 1.1M
2024-11-22 25.90 26.30 24.79 24.85 1.1M
2024-11-21 26.54 26.76 25.78 26.10 0.9M
2024-11-20 25.50 26.37 25.48 26.33 0.8M
2024-11-19 24.93 25.69 24.69 25.60 1.3M
2024-11-18 27.24 27.25 24.43 24.68 1.9M
2024-11-15 27.87 28.11 26.40 26.40 1.0M
2024-11-14 29.14 29.32 27.87 27.92 0.8M
2024-11-13 29.30 30.30 28.30 29.13 1.0M
2024-11-12 30.86 31.27 29.30 29.56 1.7M
2024-11-11 31.88 32.29 30.62 31.21 2.8M
2024-11-08 30.33 31.31 29.90 31.20 2.2M
2024-11-07 30.00 30.61 29.23 30.35 2.0M
2024-11-06 31.05 31.98 29.69 30.75 3.4M
2024-11-05 30.90 32.00 30.15 31.31 4.2M
2024-11-04 26.48 30.95 25.60 30.90 3.7M
2024-11-01 27.87 27.87 26.00 26.12 2.4M
2024-10-31 28.11 29.13 27.82 28.19 3.2M
2024-10-30 27.85 30.78 27.85 28.80 4.2M
2024-10-29 28.96 33.71 28.35 29.90 7.7M
2024-10-28 23.44 28.12 23.44 28.12 4.4M
2024-10-25 23.25 23.53 22.90 23.43 1.4M
2024-10-24 23.76 23.76 22.70 22.87 1.3M
2024-10-23 22.90 24.55 22.72 23.68 2.5M
2024-10-22 23.45 23.65 22.66 22.99 1.5M
2024-10-21 22.30 23.88 22.20 23.31 2.6M
2024-10-18 21.38 22.84 21.02 22.20 1.9M
2024-10-17 21.91 22.08 21.29 21.46 1.4M
2024-10-16 20.99 22.18 20.82 21.89 2.0M
2024-10-15 20.60 21.70 20.22 21.30 1.9M
2024-10-14 20.20 20.98 20.05 20.71 2.0M
2024-10-11 21.01 21.19 19.50 19.74 1.1M
2024-10-10 21.55 22.13 20.82 21.12 1.4M
2024-10-09 23.56 23.56 21.22 21.54 2.2M
2024-10-08 24.16 25.17 22.70 24.30 3.5M
2024-09-30 19.03 20.98 18.44 20.98 2.3M
2024-09-27 17.68 18.20 17.43 18.09 0.8M
2024-09-26 16.52 17.14 16.46 17.14 0.7M
2024-09-25 16.49 16.88 16.38 16.65 0.6M
2024-09-24 15.78 16.34 15.68 16.33 0.5M
2024-09-23 15.68 15.94 15.49 15.68 0.3M
2024-09-20 15.65 15.75 15.39 15.65 0.3M
2024-09-19 15.78 15.92 15.28 15.65 0.3M
2024-09-18 15.31 15.66 15.02 15.43 0.2M
2024-09-13 16.20 16.20 15.45 15.55 0.4M
2024-09-12 16.02 16.25 15.79 16.05 0.3M
2024-09-11 16.08 16.25 15.77 15.95 0.3M
2024-09-10 15.96 16.16 15.70 16.08 0.3M
2024-09-09 15.90 16.22 15.61 15.88 0.2M
2024-09-06 16.55 16.62 15.90 15.97 0.4M
2024-09-05 16.61 16.77 16.42 16.55 0.5M
2024-09-04 16.84 16.84 16.40 16.56 0.5M
2024-09-03 16.90 17.16 16.75 16.77 0.3M
2024-09-02 17.59 17.66 16.78 16.90 0.8M
2024-08-30 17.13 17.76 17.12 17.60 0.8M
2024-08-29 17.17 17.40 17.00 17.15 1.1M
2024-08-28 17.12 17.40 17.02 17.18 0.4M
2024-08-27 17.30 17.47 17.12 17.33 0.4M
2024-08-26 17.65 17.92 17.09 17.26 0.4M
2024-08-23 17.80 17.86 17.37 17.54 0.2M
2024-08-22 17.77 18.13 17.75 17.93 0.4M
2024-08-21 17.81 17.98 17.66 17.87 0.4M
2024-08-20 18.30 18.30 17.71 17.94 0.4M
2024-08-19 18.41 18.52 18.02 18.44 0.4M
2024-08-16 18.70 18.79 18.18 18.41 0.5M
2024-08-15 18.45 18.84 18.39 18.60 0.4M
2024-08-14 18.66 18.80 18.46 18.50 0.4M
2024-08-13 18.69 18.84 18.33 18.64 0.5M
2024-08-12 19.00 19.00 18.34 18.63 0.5M
2024-08-09 18.87 19.74 18.76 18.90 0.6M
2024-08-08 19.43 19.43 18.55 18.59 0.9M
2024-08-07 19.29 19.75 18.88 19.45 0.9M
2024-08-06 18.50 19.27 18.50 18.91 0.6M
2024-08-05 19.57 19.85 18.37 18.43 0.9M
2024-08-02 19.81 20.26 19.51 19.57 0.8M
2024-08-01 19.40 20.27 19.38 19.97 1.2M
2024-07-31 18.80 19.42 18.52 19.39 0.6M
2024-07-30 18.61 19.03 18.48 18.89 0.4M
2024-07-29 19.10 19.10 18.25 18.90 0.7M
2024-07-26 18.22 19.09 18.22 19.03 0.6M
2024-07-25 17.75 18.35 17.72 18.07 0.4M
2024-07-24 18.24 18.63 18.01 18.11 0.3M
2024-07-23 19.05 19.05 18.39 18.47 0.4M
2024-07-22 18.94 19.34 18.81 18.88 0.3M
2024-07-19 18.32 19.13 18.32 18.86 0.4M
2024-07-18 18.33 18.59 17.77 18.49 0.6M
2024-07-17 18.42 18.67 18.19 18.49 0.5M
2024-07-16 18.47 18.87 18.37 18.60 0.4M
2024-07-15 18.82 19.17 18.36 18.63 0.4M
2024-07-12 19.01 19.24 18.70 18.92 0.5M
2024-07-11 18.17 19.09 18.17 19.00 0.6M
2024-07-10 18.09 18.65 18.03 18.03 0.4M
2024-07-09 18.78 18.78 17.63 18.20 1.0M
2024-07-08 18.23 18.93 18.15 18.78 0.6M
2024-07-05 18.36 18.62 17.93 18.54 0.4M
2024-07-04 19.08 19.23 18.21 18.36 0.4M
2024-07-03 19.27 19.99 18.90 19.05 0.5M
2024-07-02 19.54 19.80 19.29 19.62 0.4M
2024-07-01 20.10 20.10 19.19 19.54 0.5M
2024-06-28 19.63 20.46 19.60 20.05 0.4M
2024-06-27 20.27 20.50 19.64 19.81 0.3M
2024-06-26 19.67 20.35 19.27 20.35 0.4M
2024-06-25 19.36 20.02 19.36 19.67 0.5M
2024-06-24 20.81 20.81 19.26 19.50 0.7M
2024-06-21 21.20 21.49 20.63 20.81 0.5M
2024-06-20 21.23 21.73 21.05 21.40 0.6M
2024-06-19 21.42 21.58 21.05 21.27 0.4M
2024-06-18 21.28 21.75 21.04 21.65 0.5M
2024-06-17 21.20 21.77 21.04 21.25 0.6M
2024-06-14 22.08 22.23 21.00 21.36 0.9M
2024-06-13 21.32 22.60 21.32 22.30 0.7M
2024-06-12 21.06 21.52 20.91 21.35 0.5M
2024-06-11 21.13 21.14 20.00 21.06 0.8M
2024-06-07 21.55 21.60 20.99 21.13 0.5M
2024-06-06 22.61 22.62 20.77 21.30 0.9M
2024-06-05 22.41 22.80 22.00 22.35 0.7M
2024-06-04 23.07 23.23 21.84 22.34 1.3M
2024-06-03 24.03 24.87 23.01 23.42 1.1M
2024-05-31 23.24 24.19 23.24 24.03 0.6M
2024-05-30 23.16 23.65 22.56 23.41 0.6M
2024-05-29 22.77 23.51 22.77 23.19 0.5M
2024-05-28 22.53 23.14 22.21 22.86 0.6M
2024-05-27 23.24 23.32 22.08 22.47 0.6M
2024-05-24 23.77 23.77 23.01 23.12 0.5M
2024-05-23 23.88 24.53 23.66 23.84 0.8M
2024-05-22 23.31 24.10 23.31 23.91 0.4M
2024-05-21 23.82 24.40 23.50 23.74 0.7M
2024-05-20 23.98 24.29 23.77 24.16 0.8M
2024-05-17 22.84 24.25 22.61 24.07 1.1M
2024-05-16 22.27 23.11 22.27 22.84 0.5M
2024-05-15 22.31 22.84 22.18 22.41 0.4M
2024-05-14 22.44 23.05 22.27 22.36 0.8M
2024-05-13 23.10 23.10 22.21 22.81 0.8M
2024-05-10 23.30 23.64 23.01 23.05 0.8M
2024-05-09 22.70 23.65 22.70 23.44 1.1M
2024-05-08 22.88 22.96 22.62 22.80 0.8M
2024-05-07 22.68 23.32 22.26 23.13 1.3M
2024-05-06 22.24 22.67 21.95 22.10 1.1M
2024-04-30 21.82 22.74 21.71 22.36 1.2M
2024-04-29 21.31 21.98 20.95 21.77 0.6M
2024-04-26 20.41 21.43 20.06 21.31 1.0M
2024-04-25 20.84 20.84 20.21 20.27 0.7M
2024-04-24 19.90 20.81 19.73 20.69 0.9M
2024-04-23 18.98 19.99 18.82 19.60 0.7M
2024-04-22 18.55 19.40 17.95 19.05 1.0M
2024-04-19 18.64 19.21 18.20 18.68 0.8M
2024-04-18 18.99 19.11 18.13 18.69 0.9M
2024-04-17 17.81 19.34 17.81 18.79 1.4M
2024-04-16 20.27 20.27 17.36 17.70 2.2M
2024-04-15 21.10 21.40 19.71 20.44 1.2M
2024-04-12 21.85 22.24 20.96 21.24 0.6M
2024-04-11 21.86 22.45 21.69 21.83 0.6M
2024-04-10 22.95 22.95 21.81 22.27 0.7M
2024-04-09 22.56 22.94 22.34 22.77 0.7M
2024-04-08 23.99 23.99 22.40 22.56 0.7M
2024-04-03 24.57 24.57 23.20 23.43 0.9M
2024-04-02 24.80 24.92 24.16 24.37 1.0M
2024-04-01 25.39 25.39 24.50 24.70 1.0M
2024-03-29 24.42 24.71 23.71 24.57 1.1M
2024-03-28 23.36 24.88 23.20 24.41 1.5M
2024-03-27 24.92 24.92 23.19 23.19 1.2M
2024-03-26 24.26 25.30 24.10 24.96 1.3M
2024-03-25 26.70 26.78 24.30 24.42 2.4M
2024-03-22 25.58 27.28 25.26 26.79 2.7M
2024-03-21 25.16 26.79 24.42 25.80 2.1M
2024-03-20 24.95 25.35 24.70 25.16 0.8M
2024-03-19 24.98 25.33 24.53 24.99 0.8M
2024-03-18 24.03 24.80 23.98 24.76 1.3M
2024-03-15 23.36 23.78 23.11 23.71 0.9M
2024-03-14 24.34 24.40 23.07 23.36 1.1M
2024-03-13 24.54 24.66 23.69 24.34 0.9M
2024-03-12 23.57 24.45 23.47 24.30 1.1M
2024-03-11 23.49 23.68 23.00 23.58 0.6M
2024-03-08 22.89 23.45 22.89 23.30 0.3M
2024-03-07 23.56 24.08 23.01 23.07 0.4M
2024-03-06 23.53 23.70 22.56 23.63 0.6M
2024-03-05 23.43 24.16 23.06 23.49 0.8M
2024-03-04 24.16 24.46 22.89 23.50 0.6M
2024-03-01 23.31 24.58 23.21 23.84 0.8M
2024-02-29 22.10 23.56 21.99 23.26 1.0M
2024-02-28 24.75 25.85 22.04 22.10 1.8M
2024-02-27 24.25 24.80 23.70 24.74 1.1M
2024-02-26 23.35 24.65 22.56 24.09 1.6M
2024-02-23 22.66 23.74 22.44 23.74 1.0M
2024-02-22 22.26 23.44 22.02 22.76 2.0M
2024-02-21 21.18 22.88 21.18 22.70 1.3M
2024-02-20 20.88 21.73 20.30 21.59 0.9M
2024-02-19 19.90 21.65 19.90 20.86 1.3M
2024-02-08 17.50 19.80 16.77 19.36 1.6M
2024-02-07 19.18 19.36 17.19 17.40 1.8M
2024-02-06 19.03 20.30 15.65 19.42 1.4M
2024-02-05 23.70 23.71 19.14 19.54 1.3M
2024-02-02 26.21 26.45 23.02 23.93 0.8M
2024-02-01 26.00 26.69 25.58 26.03 0.4M
2024-01-31 27.84 28.18 26.48 26.48 0.5M
2024-01-30 29.13 29.60 28.27 28.33 0.3M
2024-01-29 31.21 31.33 29.12 29.45 0.5M
2024-01-26 30.86 31.20 30.40 30.75 0.3M
2024-01-25 29.54 31.01 29.06 30.86 0.5M
2024-01-24 28.78 29.94 27.54 29.05 0.3M
2024-01-23 29.24 29.30 28.37 28.78 0.4M
2024-01-22 31.68 31.69 29.24 29.43 0.4M
2024-01-19 32.51 32.51 31.29 31.66 0.3M
2024-01-18 32.50 32.65 30.64 31.74 0.5M
2024-01-17 33.71 33.94 32.60 32.67 0.2M
2024-01-16 34.56 34.57 33.32 33.96 0.2M
2024-01-15 34.60 34.77 34.00 34.22 0.3M
2024-01-12 34.94 35.38 34.53 34.80 0.3M
2024-01-11 34.69 34.98 34.10 34.94 0.3M
2024-01-10 34.54 35.00 33.95 34.43 0.3M
2024-01-09 34.97 35.67 34.28 34.89 0.3M
2024-01-08 35.28 35.67 34.75 34.82 0.4M
2024-01-05 36.24 37.00 35.69 36.12 0.3M
2024-01-04 36.98 37.08 36.55 36.79 0.2M
2024-01-03 38.09 38.16 36.93 37.21 0.3M
2024-01-02 38.00 38.44 37.27 38.09 0.5M