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
2025-09-26 56.05 56.96 54.10 54.23 1.8M
2025-09-25 57.18 57.18 55.34 56.71 1.9M
2025-09-24 58.00 58.98 56.20 56.85 2.3M
2025-09-23 58.58 59.46 55.55 58.00 3.3M
2025-09-22 53.68 57.88 53.41 57.51 3.7M
2025-09-19 46.54 56.00 46.54 53.40 3.5M
2025-09-18 52.30 60.00 52.30 54.98 5.2M
2025-09-17 51.10 53.38 49.46 51.32 2.9M
2025-09-16 52.50 52.65 50.50 51.43 1.9M
2025-09-15 50.92 53.59 50.00 51.64 2.2M
2025-09-12 50.63 52.27 50.00 51.10 2.0M
2025-09-11 49.57 51.50 48.53 51.00 2.2M
2025-09-10 47.00 50.36 47.00 49.08 2.9M
2025-09-09 47.46 48.24 46.49 47.65 2.5M
2025-09-08 48.21 49.30 45.99 47.15 4.4M
2025-09-05 42.89 48.48 41.97 47.03 5.7M
2025-09-04 42.50 43.45 41.18 42.50 2.7M
2025-09-03 44.50 45.80 41.43 42.92 4.6M
2025-09-02 46.77 46.99 44.03 44.31 4.9M
2025-09-01 45.77 47.00 44.65 47.00 4.4M
2025-08-29 41.90 46.28 41.90 46.23 4.7M
2025-08-28 39.35 42.11 38.87 41.90 6.5M
2025-08-27 35.04 41.66 34.68 41.00 9.5M
2025-08-26 35.45 35.85 34.42 34.72 1.9M
2025-08-25 35.09 36.20 34.86 35.77 2.6M
2025-08-22 36.00 36.00 34.50 35.36 2.2M
2025-08-21 32.70 36.10 32.55 35.41 3.3M
2025-08-20 32.96 33.08 32.37 32.68 1.2M
2025-08-19 33.05 33.15 32.51 32.80 0.9M
2025-08-18 33.10 33.41 32.54 33.19 1.2M
2025-08-15 32.99 33.21 32.35 33.10 1.9M
2025-08-14 33.97 33.97 32.68 32.99 1.3M
2025-08-13 33.97 35.29 33.67 33.97 1.4M
2025-08-12 34.59 34.59 33.20 34.31 1.5M
2025-08-11 34.70 34.98 34.28 34.55 1.4M
2025-08-08 34.73 35.14 33.90 34.98 1.6M
2025-08-07 34.64 35.35 34.24 34.47 1.7M
2025-08-06 33.87 34.78 33.50 34.39 1.6M
2025-08-05 34.15 35.27 33.61 33.87 2.5M
2025-08-04 32.21 33.99 32.05 33.94 1.9M
2025-08-01 31.65 32.39 31.10 32.21 1.5M
2025-07-31 32.77 33.00 31.27 31.50 2.2M
2025-07-30 33.50 33.74 32.34 32.77 1.4M
2025-07-29 32.57 33.85 32.57 33.41 1.3M
2025-07-28 32.28 33.37 32.23 32.91 1.2M
2025-07-25 32.72 33.36 32.11 32.48 1.3M
2025-07-24 31.68 33.00 31.68 32.87 1.8M
2025-07-23 31.36 32.80 31.17 31.92 2.2M
2025-07-22 30.86 31.67 30.41 31.32 2.1M
2025-07-21 30.15 31.20 30.09 30.72 1.5M
2025-07-18 30.67 30.81 30.00 30.46 1.4M
2025-07-17 29.02 30.95 28.99 30.60 2.2M
2025-07-16 29.00 29.45 28.86 29.08 0.9M
2025-07-15 29.32 30.00 28.90 29.00 1.2M
2025-07-14 29.76 30.00 29.30 29.78 1.1M
2025-07-11 29.55 30.13 29.26 29.59 1.4M
2025-07-10 29.81 31.10 29.31 29.75 2.3M
2025-07-09 30.00 31.11 29.99 30.13 1.9M
2025-07-08 29.33 30.18 28.70 30.17 2.1M
2025-07-07 29.35 29.37 28.51 28.95 1.0M
2025-07-04 29.08 29.54 28.61 28.80 1.4M
2025-07-03 28.47 29.58 28.39 29.08 1.9M
2025-07-02 28.80 28.88 28.21 28.47 1.2M
2025-07-01 29.18 29.41 28.50 28.81 1.8M
2025-06-30 29.08 30.11 28.81 29.23 2.9M
2025-06-27 28.93 29.40 28.47 28.78 2.7M
2025-06-26 29.04 29.77 28.66 29.01 2.9M
2025-06-25 28.05 29.29 27.76 28.93 4.1M
2025-06-24 27.43 28.38 26.84 28.04 3.2M
2025-06-23 25.73 28.58 25.66 27.99 4.4M
2025-06-20 25.45 25.77 25.12 25.73 0.8M
2025-06-19 26.30 26.30 25.26 25.55 1.5M
2025-06-18 26.35 26.65 25.97 26.61 1.6M
2025-06-17 26.16 26.26 25.79 26.10 0.6M
2025-06-16 25.89 26.36 25.51 26.16 1.3M
2025-06-13 25.70 26.09 25.38 25.88 1.3M
2025-06-12 25.46 25.73 25.23 25.58 0.7M
2025-06-11 25.60 25.70 25.26 25.50 0.9M
2025-06-10 25.98 25.99 25.15 25.42 1.0M
2025-06-09 26.60 26.99 25.90 25.98 1.5M
2025-06-06 25.93 26.31 25.84 26.17 1.1M
2025-06-05 25.58 26.00 25.36 25.92 1.2M
2025-06-04 24.83 25.97 24.75 25.72 1.9M
2025-06-03 24.80 25.15 24.42 24.85 0.8M
2025-05-30 24.60 24.97 24.21 24.59 0.8M
2025-05-29 24.12 24.75 24.12 24.67 0.8M
2025-05-28 24.30 24.49 23.86 24.12 0.6M
2025-05-27 23.98 24.43 23.71 24.17 0.5M
2025-05-26 23.86 24.38 23.86 24.17 0.5M
2025-05-23 24.35 24.57 23.81 23.99 1.0M
2025-05-22 24.98 25.27 24.39 24.40 1.4M
2025-05-21 25.62 25.68 24.96 24.99 1.3M
2025-05-20 25.64 25.77 25.18 25.49 1.1M
2025-05-19 25.32 25.69 24.66 25.47 1.1M
2025-05-16 25.04 25.86 24.81 25.24 1.5M
2025-05-15 25.44 25.93 24.97 25.09 1.3M
2025-05-14 26.16 26.44 25.20 25.43 1.9M
2025-05-13 26.50 27.05 26.00 26.16 2.9M
2025-05-12 26.40 27.47 25.20 26.60 4.3M
2025-05-09 26.54 28.80 25.41 26.41 4.9M
2025-05-08 25.03 26.77 24.42 26.63 3.4M
2025-05-07 24.38 25.77 24.38 25.09 2.1M
2025-05-06 23.65 24.25 23.50 24.15 1.0M
2025-04-30 23.06 23.64 22.88 23.47 0.8M
2025-04-29 22.67 23.19 22.34 22.85 1.1M
2025-04-28 23.08 23.40 22.56 22.91 0.6M
2025-04-25 23.23 23.67 23.05 23.40 0.4M
2025-04-24 23.70 23.70 23.01 23.41 0.5M
2025-04-23 23.67 24.24 23.34 23.64 0.9M
2025-04-22 23.57 23.80 23.12 23.55 0.7M
2025-04-21 23.10 23.87 22.78 23.60 0.7M
2025-04-18 23.30 23.58 22.72 23.11 0.7M
2025-04-17 22.70 23.67 22.70 23.30 1.0M
2025-04-16 23.00 23.50 22.58 22.99 0.8M
2025-04-15 23.01 23.36 22.61 22.88 0.8M
2025-04-14 23.33 23.76 22.88 23.05 0.9M
2025-04-11 23.00 23.55 22.79 23.34 0.8M
2025-04-10 22.85 23.52 22.47 23.06 1.0M
2025-04-09 20.15 22.80 19.99 22.64 1.7M
2025-04-08 20.16 21.60 20.16 20.60 0.8M
2025-04-07 22.86 23.85 19.36 20.08 0.9M
2025-04-03 24.71 24.82 24.04 24.19 0.5M
2025-04-02 24.80 25.07 24.47 24.63 0.5M
2025-04-01 24.44 25.31 24.43 24.96 0.6M
2025-03-31 24.30 24.58 23.83 24.45 0.6M
2025-03-28 24.89 25.44 24.46 24.46 0.5M
2025-03-27 25.28 25.50 24.53 25.12 0.5M
2025-03-26 25.00 25.80 24.85 25.16 0.6M
2025-03-25 25.06 25.46 24.94 25.01 0.8M
2025-03-24 26.50 26.53 24.53 25.17 1.1M
2025-03-21 26.64 26.68 25.69 26.50 1.5M
2025-03-20 26.18 27.09 26.06 26.73 1.4M
2025-03-19 26.28 27.00 26.05 26.40 1.4M
2025-03-18 26.35 26.58 26.15 26.37 0.5M
2025-03-17 26.59 26.59 25.77 26.40 1.0M
2025-03-14 26.19 26.60 25.88 26.48 0.9M
2025-03-13 26.38 26.69 25.79 26.40 0.7M
2025-03-12 26.88 27.05 26.18 26.57 1.1M
2025-03-11 26.85 27.18 26.20 26.89 1.4M
2025-03-10 26.50 27.27 26.50 26.88 1.4M
2025-03-07 26.30 27.26 26.03 26.56 1.4M
2025-03-06 26.00 26.35 25.72 26.28 1.0M
2025-03-05 25.21 26.36 25.21 26.00 0.8M
2025-03-04 25.65 26.26 25.65 26.18 1.0M
2025-03-03 25.46 25.93 25.21 25.69 0.7M
2025-02-28 26.09 26.46 25.02 25.46 1.0M
2025-02-27 26.43 26.59 25.63 26.40 1.0M
2025-02-26 26.48 26.53 26.05 26.53 1.2M
2025-02-25 25.52 26.94 25.32 26.48 1.6M
2025-02-24 25.38 26.30 24.83 25.88 1.7M
2025-02-21 25.12 25.55 24.50 25.33 1.5M
2025-02-20 23.87 25.30 23.86 24.95 1.5M
2025-02-19 23.88 24.19 22.99 24.08 1.7M
2025-02-18 23.46 23.67 22.81 23.07 1.0M
2025-02-17 23.08 23.56 23.08 23.46 1.2M
2025-02-14 23.30 23.50 23.03 23.21 0.7M
2025-02-13 23.71 23.75 23.23 23.30 0.9M
2025-02-12 23.05 23.77 23.05 23.72 0.8M
2025-02-11 23.70 23.70 23.20 23.43 0.9M
2025-02-10 23.05 23.67 22.78 23.65 1.4M
2025-02-07 22.81 23.27 22.70 22.95 1.8M
2025-02-06 22.32 23.00 22.21 22.99 1.3M
2025-02-05 22.19 22.45 21.77 22.44 1.0M
2025-01-27 22.21 22.60 21.57 21.80 1.1M
2025-01-24 22.07 22.25 21.34 22.12 1.0M
2025-01-23 22.07 22.70 22.01 22.12 0.7M
2025-01-22 22.03 22.25 21.83 22.04 0.4M
2025-01-21 22.50 22.50 21.91 22.11 0.4M
2025-01-20 22.22 22.44 21.85 22.41 0.5M
2025-01-17 22.27 22.38 21.85 22.26 0.4M
2025-01-16 22.10 22.33 21.95 22.16 0.5M
2025-01-15 22.16 22.30 21.77 21.94 0.5M
2025-01-14 21.15 22.18 21.07 22.18 0.7M
2025-01-13 21.55 21.55 20.37 21.07 0.5M
2025-01-10 21.64 22.14 21.33 21.55 0.6M
2025-01-09 21.70 21.96 21.37 21.64 0.4M
2025-01-08 21.90 21.91 21.02 21.76 0.5M
2025-01-07 21.79 22.11 21.02 21.88 0.6M
2025-01-06 21.63 22.10 21.00 21.79 0.4M
2025-01-03 22.09 22.25 21.60 21.72 0.7M
2025-01-02 22.36 22.94 21.80 22.04 0.5M