中超控股（002471）历史行情
以下为中超控股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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 4.800 | 4.820 | 4.940 | 4.760 | 0.080 | 1.688% | 42.07万 | 0.00亿 | 0.000% |
| 2026-10-15 | 4.800 | 4.740 | 4.860 | 4.710 | -0.180 | -3.659% | 33.20万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.070 | 4.920 | 5.070 | 4.910 | -0.160 | -3.150% | 32.68万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.040 | 5.080 | 5.120 | 4.880 | 0.000 | 0.000% | 42.59万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.150 | 5.080 | 5.150 | 5.010 | -0.070 | -1.359% | 35.87万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.060 | 5.150 | 5.160 | 4.900 | 0.050 | 0.980% | 49.13万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.130 | 5.100 | 5.310 | 5.050 | -0.020 | -0.391% | 54.45万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.300 | 5.120 | 5.390 | 5.110 | -0.090 | -1.727% | 4,396.51万 | 2.28亿 | 3.271% |
| 2026-10-06 | 5.300 | 5.120 | 5.390 | 5.110 | -0.090 | -1.727% | 4,396.51万 | 2.28亿 | 3.271% |
| 2026-10-05 | 5.300 | 5.120 | 5.390 | 5.110 | -0.090 | -1.727% | 4,396.51万 | 2.28亿 | 3.271% |
| 2026-10-02 | 5.300 | 5.120 | 5.390 | 5.110 | -0.090 | -1.727% | 4,396.51万 | 2.28亿 | 3.271% |
| 2026-10-01 | 5.300 | 5.120 | 5.390 | 5.110 | -0.090 | -1.727% | 4,396.51万 | 2.28亿 | 3.271% |
| 2026-09-30 | 5.300 | 5.120 | 5.390 | 5.110 | -0.090 | -1.727% | 43.97万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.210 | 5.210 | 5.320 | 5.200 | -0.050 | -0.951% | 40.50万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.510 | 5.260 | 5.560 | 5.200 | -0.260 | -4.710% | 68.34万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.420 | 5.520 | 5.580 | 5.340 | 0.110 | 2.033% | 10,605.79万 | 5.80亿 | 7.891% |
| 2026-09-24 | 5.420 | 5.520 | 5.580 | 5.340 | 0.110 | 2.033% | 106.06万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.750 | 5.410 | 5.750 | 5.360 | -0.340 | -5.913% | 103.82万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.960 | 5.750 | 5.960 | 5.730 | -0.200 | -3.361% | 93.34万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.860 | 5.950 | 5.960 | 5.760 | -0.010 | -0.168% | 148.86万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.450 | 5.960 | 5.960 | 5.440 | 0.540 | 9.963% | 95.82万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.480 | 5.420 | 5.510 | 5.330 | -0.100 | -1.812% | 27.90万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.430 | 5.520 | 5.570 | 5.420 | 0.060 | 1.099% | 24.37万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.600 | 5.460 | 5.610 | 5.450 | -0.150 | -2.674% | 33.18万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.730 | 5.610 | 5.780 | 5.590 | -0.130 | -2.265% | 35.91万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.720 | 5.740 | 5.790 | 5.610 | -0.030 | -0.520% | 47.02万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.790 | 5.770 | 5.850 | 5.720 | -0.070 | -1.199% | 36.92万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.750 | 5.840 | 5.850 | 5.710 | 0.080 | 1.389% | 50.12万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.720 | 5.760 | 5.790 | 5.660 | 0.040 | 0.699% | 47.46万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.760 | 5.720 | 5.830 | 5.660 | -0.070 | -1.209% | 58.64万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.710 | 5.790 | 5.850 | 5.620 | 0.080 | 1.401% | 79.47万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.620 | 5.710 | 5.770 | 5.580 | 0.110 | 1.964% | 85.49万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.450 | 5.600 | 5.680 | 5.420 | 0.110 | 2.004% | 69.61万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.460 | 5.490 | 5.520 | 5.410 | 0.020 | 0.366% | 34.85万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.370 | 5.470 | 5.470 | 5.340 | 0.100 | 1.862% | 32.03万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.360 | 5.370 | 5.410 | 5.350 | -0.020 | -0.371% | 25.03万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.370 | 5.390 | 5.420 | 5.300 | 0.010 | 0.186% | 26.15万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.330 | 5.380 | 5.460 | 5.310 | 0.030 | 0.561% | 28.22万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.170 | 5.350 | 5.380 | 5.140 | 0.130 | 2.490% | 35.12万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.260 | 5.220 | 5.290 | 5.130 | -0.070 | -1.323% | 30.22万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.190 | 5.290 | 5.320 | 5.080 | 0.080 | 1.536% | 42.45万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.480 | 5.210 | 5.500 | 5.180 | -0.170 | -3.160% | 63.08万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.920 | 5.380 | 5.960 | 5.360 | -0.530 | -8.968% | 111.65万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.880 | 5.910 | 6.090 | 5.710 | 0.080 | 1.372% | 92.82万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.750 | 5.830 | 5.840 | 5.660 | 0.090 | 1.568% | 34.11万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.740 | 5.740 | 5.800 | 5.610 | -0.020 | -0.347% | 44.07万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.880 | 5.760 | 5.940 | 5.760 | -0.120 | -2.041% | 49.43万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.800 | 5.880 | 5.900 | 5.760 | 0.030 | 0.513% | 50.46万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.800 | 5.850 | 5.890 | 5.690 | -0.040 | -0.679% | 59.38万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.900 | 5.890 | 5.920 | 5.690 | 0.090 | 1.552% | 57.05万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.740 | 5.800 | 5.800 | 5.630 | 0.050 | 0.870% | 57.67万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.750 | 5.750 | 5.870 | 5.640 | -0.030 | -0.519% | 73.51万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.780 | 5.780 | 5.820 | 5.710 | 0.000 | 0.000% | 99.74万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.690 | 5.780 | 5.810 | 5.610 | 0.100 | 1.761% | 173.23万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.250 | 5.680 | 5.700 | 5.250 | 0.500 | 9.653% | 213.62万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.130 | 5.180 | 5.220 | 5.130 | 0.100 | 1.969% | 39.24万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.160 | 5.080 | 5.260 | 5.070 | -0.140 | -2.682% | 40.95万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.130 | 5.220 | 5.240 | 5.070 | 0.060 | 1.163% | 50.19万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.120 | 5.160 | 5.340 | 5.110 | 0.050 | 0.978% | 53.92万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.940 | 5.110 | 5.120 | 4.930 | 0.170 | 3.441% | 46.66万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.040 | 4.940 | 5.120 | 4.940 | -0.150 | -2.947% | 50.41万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.780 | 5.090 | 5.090 | 4.760 | 0.290 | 6.042% | 76.51万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.840 | 4.800 | 4.920 | 4.750 | -0.060 | -1.235% | 42.81万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.740 | 4.860 | 4.880 | 4.460 | 0.110 | 2.316% | 64.95万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.900 | 4.750 | 5.010 | 4.680 | -0.100 | -2.062% | 57.66万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.080 | 4.850 | 5.100 | 4.790 | -0.260 | -5.088% | 51.69万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.080 | 5.110 | 5.200 | 5.040 | -0.020 | -0.390% | 38.72万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.140 | 5.130 | 5.290 | 5.060 | -0.030 | -0.581% | 47.78万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.180 | 5.160 | 5.200 | 4.980 | -0.080 | -1.527% | 63.35万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.740 | 5.240 | 5.790 | 5.240 | -0.580 | -9.966% | 100.11万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.490 | 5.820 | 6.080 | 5.430 | 0.290 | 5.244% | 151.56万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.460 | 5.530 | 5.550 | 5.290 | 0.020 | 0.363% | 51.97万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.700 | 5.510 | 5.810 | 5.490 | -0.130 | -2.305% | 48.64万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.940 | 5.640 | 6.080 | 5.620 | -0.340 | -5.686% | 75.41万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.360 | 5.980 | 6.540 | 5.950 | -0.530 | -8.141% | 137.77万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.940 | 6.510 | 6.510 | 5.930 | 0.590 | 9.966% | 93.77万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.060 | 5.920 | 6.190 | 5.900 | -0.170 | -2.791% | 59.25万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.040 | 6.090 | 6.180 | 5.940 | 0.060 | 0.995% | 68.25万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.910 | 6.030 | 6.070 | 5.810 | 0.110 | 1.858% | 55.40万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.920 | 5.920 | 6.040 | 5.800 | -0.030 | -0.504% | 55.30万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.210 | 5.950 | 6.220 | 5.940 | -0.260 | -4.187% | 60.00万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.190 | 6.210 | 6.290 | 6.050 | -0.040 | -0.640% | 72.08万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.510 | 6.250 | 6.530 | 6.170 | -0.190 | -2.950% | 62.04万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.640 | 6.440 | 6.800 | 6.420 | -0.220 | -3.303% | 57.68万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.790 | 6.660 | 6.800 | 6.470 | -0.230 | -3.338% | 82.02万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.950 | 6.890 | 7.000 | 6.770 | 0.020 | 0.291% | 63.61万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.050 | 6.870 | 7.090 | 6.860 | -0.250 | -3.511% | 75.97万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.210 | 7.120 | 7.270 | 7.090 | -0.020 | -0.280% | 65.01万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.070 | 7.140 | 7.200 | 6.980 | -0.060 | -0.833% | 61.32万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.100 | 7.200 | 7.400 | 6.960 | 0.180 | 2.564% | 85.96万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.830 | 7.020 | 7.190 | 6.790 | -0.020 | -0.284% | 61.91万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.650 | 7.040 | 7.740 | 7.030 | -0.730 | -9.395% | 110.55万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.900 | 7.770 | 7.950 | 7.520 | -0.330 | -4.074% | 143.94万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.900 | 8.100 | 8.350 | 7.750 | 0.150 | 1.887% | 217.50万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.630 | 7.950 | 7.950 | 7.590 | 0.720 | 9.959% | 94.53万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.120 | 7.230 | 7.350 | 7.030 | 0.210 | 2.991% | 85.48万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.960 | 7.020 | 7.170 | 6.940 | -0.030 | -0.426% | 52.52万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.010 | 7.050 | 7.080 | 6.610 | 0.050 | 0.714% | 72.75万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.900 | 7.000 | 7.110 | 6.780 | 0.020 | 0.287% | 39.53万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.280 | 6.980 | 7.310 | 6.880 | -0.340 | -4.645% | 69.58万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.340 | 7.320 | 7.440 | 7.210 | -0.150 | -2.008% | 56.95万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.350 | 7.470 | 7.770 | 7.150 | 0.080 | 1.083% | 85.53万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.760 | 7.390 | 7.760 | 7.330 | -0.450 | -5.740% | 77.84万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.080 | 7.840 | 8.150 | 7.810 | -0.240 | -2.970% | 64.48万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.020 | 8.080 | 8.270 | 7.900 | -0.060 | -0.737% | 85.77万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.700 | 8.140 | 8.450 | 7.610 | 0.440 | 5.714% | 148.66万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.850 | 7.700 | 7.870 | 7.630 | -0.220 | -2.778% | 61.00万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.000 | 7.920 | 8.050 | 7.800 | -0.060 | -0.752% | 60.08万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.920 | 7.980 | 8.070 | 7.840 | -0.030 | -0.375% | 48.77万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.200 | 8.010 | 8.300 | 7.950 | -0.240 | -2.909% | 80.97万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.750 | 8.250 | 8.750 | 8.250 | -0.490 | -5.606% | 122.87万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.510 | 8.740 | 8.850 | 8.510 | 0.100 | 1.157% | 103.95万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.790 | 8.640 | 8.950 | 8.630 | -0.180 | -2.041% | 108.24万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.950 | 8.820 | 9.000 | 8.720 | 0.060 | 0.685% | 145.97万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.470 | 8.760 | 8.810 | 8.370 | 0.180 | 2.098% | 165.10万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.610 | 8.580 | 8.640 | 8.460 | -0.030 | -0.348% | 116.24万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.520 | 8.610 | 8.670 | 8.520 | 0.150 | 1.773% | 105.58万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.390 | 8.460 | 8.500 | 8.300 | 0.080 | 0.955% | 91.02万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.200 | 8.380 | 8.450 | 8.200 | 0.130 | 1.576% | 80.22万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.480 | 8.250 | 8.550 | 8.210 | -0.210 | -2.482% | 94.99万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.540 | 8.460 | 8.590 | 8.400 | -0.140 | -1.628% | 89.22万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.050 | 8.600 | 9.110 | 8.560 | -0.510 | -5.598% | 175.68万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.350 | 9.110 | 9.570 | 9.060 | -0.360 | -3.801% | 193.89万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.410 | 9.470 | 9.760 | 9.350 | -0.300 | -3.071% | 229.36万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.450 | 9.770 | 10.300 | 9.380 | 0.230 | 2.411% | 336.99万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.140 | 9.540 | 9.700 | 9.080 | 0.000 | 0.000% | 280.57万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.350 | 9.140 | 9.350 | 9.010 | 0.000 | 0.000% | 194.14万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.920 | 9.240 | 9.290 | 8.720 | 0.150 | 1.650% | 266.17万 | 24.08亿 | 19.830% |
| 2026-04-15 | 8.770 | 9.090 | 9.220 | 8.720 | 0.000 | 0.000% | 275.12万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.760 | 8.780 | 8.860 | 8.580 | 0.080 | 0.920% | 145.07万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.600 | 8.700 | 8.780 | 8.480 | 0.000 | 0.000% | 136.85万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.000 | 8.810 | 9.200 | 8.810 | 0.000 | 0.000% | 210.01万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.020 | 9.050 | 9.490 | 8.800 | 0.000 | 0.000% | 287.18万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.800 | 9.010 | 9.030 | 8.790 | 0.000 | 0.000% | 243.98万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.180 | 8.750 | 9.100 | 8.180 | 0.000 | 0.000% | 258.99万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.140 | 8.420 | 9.200 | 8.420 | 0.000 | 0.000% | 358.58万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.760 | 9.360 | 9.700 | 8.710 | 0.000 | 0.000% | 454.98万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.220 | 8.820 | 9.220 | 8.720 | 0.000 | 0.000% | 240.24万 | 0.00亿 | 0.000% |