超声电子（000823）历史行情

以下为超声电子近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	24.500	23.280	24.600	23.060	-1.120	-4.590%	12,416.84万	29.35亿	20.871%
2026-10-01	24.500	23.280	24.600	23.060	-1.120	-4.590%	12,416.84万	29.35亿	20.871%
2026-09-30	24.500	23.280	24.600	23.060	-1.120	-4.590%	124.17万	0.00亿	0.000%
2026-09-29	22.320	24.400	24.400	22.320	2.220	10.009%	116.39万	0.00亿	0.000%
2026-09-28	24.000	22.180	24.390	22.030	-2.300	-9.395%	160.15万	0.00亿	0.000%
2026-09-27	26.100	24.480	26.620	24.480	-2.720	-10.000%	12,937.83万	32.67亿	21.747%
2026-09-24	26.100	24.480	26.620	24.480	-2.720	-10.000%	129.38万	0.00亿	0.000%
2026-09-23	25.150	27.200	27.740	24.660	1.980	7.851%	223.68万	0.00亿	0.000%
2026-09-22	25.000	25.220	26.460	24.240	0.020	0.079%	203.62万	0.00亿	0.000%
2026-09-21	23.260	25.200	25.720	22.860	1.820	7.784%	181.33万	0.00亿	0.000%
2026-09-18	24.420	23.380	24.610	22.010	-0.840	-3.468%	156.43万	0.00亿	0.000%
2026-09-17	24.390	24.220	25.070	23.760	-0.900	-3.583%	145.63万	0.00亿	0.000%
2026-09-16	23.020	25.120	25.500	23.020	1.220	5.105%	204.85万	0.00亿	0.000%
2026-09-15	23.000	23.900	24.890	22.800	1.270	5.612%	240.48万	0.00亿	0.000%
2026-09-14	20.800	22.630	22.630	20.790	2.060	10.015%	114.53万	0.00亿	0.000%
2026-09-11	18.630	20.570	20.570	18.200	1.870	10.000%	182.95万	0.00亿	0.000%
2026-09-10	16.800	18.700	18.700	16.670	1.700	10.000%	154.27万	0.00亿	0.000%
2026-09-09	17.050	17.000	17.290	16.570	0.470	2.843%	120.07万	0.00亿	0.000%
2026-09-08	17.230	16.530	17.530	16.370	0.590	3.701%	150.03万	0.00亿	0.000%
2026-09-07	14.720	15.940	15.940	14.710	1.450	10.007%	53.09万	0.00亿	0.000%
2026-09-04	15.100	14.490	15.420	14.340	-0.490	-3.271%	36.33万	0.00亿	0.000%
2026-09-03	15.210	14.980	15.350	14.770	-0.110	-0.729%	25.45万	0.00亿	0.000%
2026-09-02	15.250	15.090	15.390	14.980	-0.320	-2.077%	27.16万	0.00亿	0.000%
2026-09-01	15.780	15.410	15.860	15.300	-0.410	-2.592%	32.09万	0.00亿	0.000%
2026-08-31	15.060	15.820	15.880	15.050	0.450	2.928%	44.20万	0.00亿	0.000%
2026-08-28	15.600	15.370	15.930	15.370	-0.330	-2.102%	48.37万	0.00亿	0.000%
2026-08-27	14.790	15.700	15.720	14.790	0.970	6.585%	53.86万	0.00亿	0.000%
2026-08-26	14.990	14.730	15.000	14.440	-0.130	-0.875%	24.04万	0.00亿	0.000%
2026-08-25	14.300	14.860	14.980	14.030	0.210	1.433%	32.94万	0.00亿	0.000%
2026-08-24	15.050	14.650	15.200	14.160	-0.450	-2.980%	36.95万	0.00亿	0.000%
2026-08-21	14.500	15.100	15.260	14.290	0.410	2.791%	39.37万	0.00亿	0.000%
2026-08-20	14.670	14.690	14.960	14.390	0.290	2.014%	36.15万	0.00亿	0.000%
2026-08-19	15.150	14.400	15.440	14.310	-1.370	-8.687%	50.80万	0.00亿	0.000%
2026-08-18	15.800	15.770	16.040	15.500	0.050	0.318%	59.08万	0.00亿	0.000%
2026-08-17	15.300	15.720	15.750	15.180	0.420	2.745%	53.92万	0.00亿	0.000%
2026-08-14	14.870	15.300	15.440	14.640	0.680	4.651%	56.70万	0.00亿	0.000%
2026-08-13	15.180	14.620	15.300	14.610	-0.400	-2.663%	44.31万	0.00亿	0.000%
2026-08-12	14.710	15.020	15.080	14.640	0.240	1.624%	37.68万	0.00亿	0.000%
2026-08-11	14.680	14.780	15.090	14.540	-0.140	-0.938%	41.39万	0.00亿	0.000%
2026-08-10	15.290	14.920	15.400	14.490	-0.220	-1.453%	69.50万	0.00亿	0.000%
2026-08-07	14.710	15.140	15.370	14.410	0.840	5.874%	94.26万	0.00亿	0.000%
2026-08-06	13.830	14.300	14.510	13.810	0.220	1.563%	64.12万	0.00亿	0.000%
2026-08-05	13.300	14.080	14.250	13.300	0.680	5.075%	73.42万	0.00亿	0.000%
2026-08-04	12.840	13.400	13.480	12.810	0.730	5.762%	55.60万	0.00亿	0.000%
2026-08-03	12.580	12.670	12.750	12.310	0.070	0.556%	35.43万	0.00亿	0.000%
2026-07-31	12.880	12.600	13.230	12.600	0.390	3.194%	55.40万	0.00亿	0.000%
2026-07-30	12.920	12.210	13.130	12.050	-0.910	-6.936%	56.00万	0.00亿	0.000%
2026-07-29	12.840	13.120	13.350	12.540	0.220	1.705%	52.92万	0.00亿	0.000%
2026-07-28	13.370	12.900	13.710	12.770	-0.700	-5.147%	43.84万	0.00亿	0.000%
2026-07-27	13.060	13.600	13.610	12.720	0.560	4.294%	38.06万	0.00亿	0.000%
2026-07-24	13.200	13.040	13.580	12.970	-0.490	-3.622%	32.35万	0.00亿	0.000%
2026-07-23	13.610	13.530	13.980	13.310	-0.010	-0.074%	41.61万	0.00亿	0.000%
2026-07-22	13.590	13.540	14.220	13.440	-0.280	-2.026%	64.28万	0.00亿	0.000%
2026-07-21	13.010	13.820	13.950	11.600	1.100	8.648%	78.18万	0.00亿	0.000%
2026-07-20	14.050	12.720	14.200	12.500	-1.040	-7.558%	61.98万	0.00亿	0.000%
2026-07-17	15.280	13.760	15.390	13.750	-1.520	-9.948%	61.81万	0.00亿	0.000%
2026-07-16	15.760	15.280	16.260	15.200	-0.600	-3.778%	49.98万	0.00亿	0.000%
2026-07-15	17.280	15.880	17.340	15.810	-1.070	-6.313%	52.48万	0.00亿	0.000%
2026-07-14	16.150	16.950	16.960	15.830	0.700	4.308%	60.27万	0.00亿	0.000%
2026-07-13	17.900	16.250	18.130	16.250	-1.800	-9.972%	58.73万	0.00亿	0.000%
2026-07-10	19.270	18.050	19.820	18.030	-1.140	-5.941%	79.93万	0.00亿	0.000%
2026-07-09	18.840	19.190	19.250	17.900	0.710	3.842%	71.27万	0.00亿	0.000%
2026-07-08	19.310	18.480	19.800	18.400	-0.840	-4.348%	62.10万	0.00亿	0.000%
2026-07-07	20.060	19.320	20.450	18.940	-0.750	-3.737%	57.32万	0.00亿	0.000%
2026-07-06	22.170	20.070	22.510	19.970	-2.120	-9.554%	80.15万	0.00亿	0.000%
2026-07-03	23.190	22.190	23.390	22.030	-1.210	-5.171%	86.47万	0.00亿	0.000%
2026-07-02	24.760	23.400	24.920	23.400	-2.600	-10.000%	109.97万	0.00亿	0.000%
2026-07-01	25.650	26.000	28.220	25.260	0.350	1.365%	165.91万	0.00亿	0.000%
2026-06-30	25.830	25.650	26.230	24.150	-0.290	-1.118%	134.06万	0.00亿	0.000%
2026-06-29	28.670	25.940	29.770	25.610	-2.520	-8.855%	161.00万	0.00亿	0.000%
2026-06-26	28.460	28.460	28.460	27.230	2.590	10.012%	106.24万	0.00亿	0.000%
2026-06-25	24.990	25.870	25.870	24.510	2.350	9.991%	49.52万	0.00亿	0.000%
2026-06-24	20.540	23.520	23.520	20.540	2.140	10.009%	129.44万	0.00亿	0.000%
2026-06-23	24.680	21.380	25.000	21.380	-2.380	-10.017%	119.70万	0.00亿	0.000%
2026-06-22	21.840	23.760	23.760	21.840	2.160	10.000%	117.30万	0.00亿	0.000%
2026-06-18	22.460	21.600	22.490	21.210	-0.510	-2.307%	113.82万	0.00亿	0.000%
2026-06-17	19.900	22.110	22.110	19.880	2.010	10.000%	69.44万	0.00亿	0.000%
2026-06-16	19.870	20.100	20.670	19.600	0.010	0.050%	110.62万	0.00亿	0.000%
2026-06-15	18.320	20.090	20.090	18.320	1.830	10.022%	73.75万	0.00亿	0.000%
2026-06-12	19.300	18.260	20.330	18.250	-0.840	-4.398%	125.58万	0.00亿	0.000%
2026-06-11	17.440	19.100	19.570	16.810	1.230	6.883%	118.40万	0.00亿	0.000%
2026-06-10	18.100	17.870	18.970	17.730	-0.730	-3.925%	104.25万	0.00亿	0.000%
2026-06-09	17.410	18.600	18.790	17.150	1.510	8.836%	108.00万	0.00亿	0.000%
2026-06-08	16.600	17.090	17.800	16.280	-0.520	-2.953%	67.52万	0.00亿	0.000%
2026-06-05	17.300	17.610	18.170	16.770	0.200	1.149%	99.39万	0.00亿	0.000%
2026-06-04	16.810	17.410	17.560	16.450	0.430	2.532%	84.58万	0.00亿	0.000%
2026-06-03	16.060	16.980	17.840	16.050	0.760	4.686%	100.35万	0.00亿	0.000%
2026-06-02	15.780	16.220	16.670	15.780	0.310	1.948%	52.07万	0.00亿	0.000%
2026-06-01	15.870	15.910	16.770	15.580	-0.350	-2.153%	52.71万	0.00亿	0.000%
2026-05-29	17.000	16.260	17.200	16.050	-0.740	-4.353%	68.94万	0.00亿	0.000%
2026-05-28	16.020	17.000	17.060	15.880	0.740	4.551%	72.84万	0.00亿	0.000%
2026-05-27	16.680	16.260	16.680	15.800	-0.610	-3.616%	63.49万	0.00亿	0.000%
2026-05-26	15.990	16.870	16.880	15.800	0.540	3.307%	72.13万	0.00亿	0.000%
2026-05-25	16.450	16.330	16.870	16.000	-0.060	-0.366%	51.35万	0.00亿	0.000%
2026-05-22	15.690	16.390	16.430	15.510	1.160	7.617%	45.45万	0.00亿	0.000%
2026-05-21	16.110	15.230	16.460	15.180	-0.610	-3.851%	43.43万	0.00亿	0.000%
2026-05-20	15.960	15.840	16.170	15.540	-0.110	-0.690%	26.09万	0.00亿	0.000%
2026-05-19	16.170	15.950	16.200	15.520	-0.310	-1.907%	26.45万	0.00亿	0.000%
2026-05-18	16.080	16.260	16.500	15.850	-0.020	-0.123%	25.28万	0.00亿	0.000%
2026-05-15	16.900	16.280	17.100	16.100	-0.560	-3.325%	35.36万	0.00亿	0.000%
2026-05-14	17.400	16.840	17.580	16.800	-0.650	-3.716%	35.13万	0.00亿	0.000%
2026-05-13	16.850	17.490	17.760	16.590	0.540	3.186%	61.17万	0.00亿	0.000%
2026-05-12	17.320	16.950	17.440	16.660	-0.370	-2.136%	39.06万	0.00亿	0.000%
2026-05-11	17.210	17.320	17.460	16.920	-0.060	-0.345%	42.32万	0.00亿	0.000%
2026-05-08	16.800	17.380	17.450	16.610	0.270	1.578%	68.67万	0.00亿	0.000%
2026-05-07	15.630	17.110	17.110	15.460	1.570	10.103%	63.49万	0.00亿	0.000%
2026-05-06	14.950	15.540	15.780	14.950	0.860	5.858%	27.69万	0.00亿	0.000%
2026-04-30	15.020	14.680	15.150	14.480	-0.310	-2.068%	19.74万	0.00亿	0.000%
2026-04-29	14.940	14.990	15.240	14.810	-0.090	-0.597%	14.72万	0.00亿	0.000%
2026-04-28	15.390	15.080	15.480	14.960	-0.430	-2.772%	20.19万	0.00亿	0.000%
2026-04-27	15.460	15.510	15.660	15.110	0.040	0.259%	21.81万	0.00亿	0.000%
2026-04-24	15.680	15.470	15.960	15.300	-0.300	-1.902%	19.96万	0.00亿	0.000%
2026-04-23	16.220	15.770	16.350	15.550	-0.510	-3.133%	27.78万	0.00亿	0.000%
2026-04-22	15.910	16.280	16.550	15.860	0.380	2.390%	28.06万	0.00亿	0.000%
2026-04-21	15.800	15.900	15.970	15.650	0.060	0.379%	20.91万	0.00亿	0.000%
2026-04-20	15.560	15.840	16.240	15.480	0.240	1.538%	28.94万	0.00亿	0.000%
2026-04-17	15.660	15.600	15.780	15.430	-0.060	-0.383%	22.04万	0.00亿	0.000%
2026-04-16	15.340	15.660	15.810	15.270	0.240	1.556%	22.22万	0.00亿	0.000%
2026-04-15	15.220	15.420	15.730	15.100	0.090	0.587%	33.11万	0.00亿	0.000%
2026-04-14	15.020	15.330	15.660	14.880	0.320	2.132%	33.79万	0.00亿	0.000%
2026-04-13	14.250	15.010	15.220	14.150	0.600	4.164%	36.56万	0.00亿	0.000%
2026-04-10	14.360	14.410	14.560	14.160	0.180	1.265%	30.98万	0.00亿	0.000%
2026-04-09	13.210	14.230	14.650	13.170	0.770	5.721%	53.44万	0.00亿	0.000%
2026-04-08	12.880	13.460	13.470	12.880	0.900	7.166%	24.67万	0.00亿	0.000%
2026-04-07	12.480	12.560	12.740	12.440	0.000	0.000%	13.76万	0.00亿	0.000%
2026-04-03	12.600	12.450	12.720	12.450	0.000	0.000%	12.46万	0.00亿	0.000%
2026-04-02	13.000	12.530	13.030	12.430	0.000	0.000%	18.86万	0.00亿	0.000%
2026-04-01	12.950	13.040	13.450	12.870	0.000	0.000%	27.09万	0.00亿	0.000%