超图软件（300036）历史行情

以下为超图软件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
2026-10-08	10.210	10.040	10.260	9.970	-0.140	-1.375%	496.14万	0.50亿	1.115%
2026-10-07	10.260	10.180	10.280	10.100	-0.060	-0.586%	451.69万	0.46亿	1.015%
2026-10-06	10.260	10.180	10.280	10.100	-0.060	-0.586%	451.69万	0.46亿	1.015%
2026-10-05	10.260	10.180	10.280	10.100	-0.060	-0.586%	451.69万	0.46亿	1.015%
2026-10-02	10.260	10.180	10.280	10.100	-0.060	-0.586%	451.69万	0.46亿	1.015%
2026-10-01	10.260	10.180	10.280	10.100	-0.060	-0.586%	451.69万	0.46亿	1.015%
2026-09-30	10.260	10.180	10.280	10.100	-0.060	-0.586%	4.52万	0.00亿	0.000%
2026-09-29	9.960	10.240	10.250	9.960	0.240	2.400%	6.17万	0.00亿	0.000%
2026-09-28	10.140	10.000	10.140	9.860	-0.060	-0.596%	7.18万	0.00亿	0.000%
2026-09-27	10.220	10.060	10.290	10.040	-0.160	-1.566%	684.41万	0.69亿	1.538%
2026-09-24	10.220	10.060	10.290	10.040	-0.160	-1.566%	6.84万	0.00亿	0.000%
2026-09-23	10.350	10.220	10.390	10.200	-0.180	-1.731%	5.47万	0.00亿	0.000%
2026-09-22	10.380	10.400	10.520	10.310	0.100	0.971%	7.39万	0.00亿	0.000%
2026-09-21	10.170	10.300	10.350	10.120	0.180	1.779%	6.84万	0.00亿	0.000%
2026-09-18	10.070	10.120	10.190	10.050	0.130	1.301%	6.81万	0.00亿	0.000%
2026-09-17	10.050	9.990	10.160	9.970	-0.130	-1.285%	6.66万	0.00亿	0.000%
2026-09-16	10.030	10.120	10.170	9.960	0.000	0.000%	6.83万	0.00亿	0.000%
2026-09-15	10.250	10.120	10.360	10.090	-0.100	-0.978%	6.70万	0.00亿	0.000%
2026-09-14	10.110	10.220	10.300	10.090	0.060	0.591%	5.42万	0.00亿	0.000%
2026-09-11	10.300	10.160	10.310	10.020	-0.180	-1.741%	7.98万	0.00亿	0.000%
2026-09-10	10.400	10.340	10.410	10.260	-0.110	-1.053%	4.87万	0.00亿	0.000%
2026-09-09	10.600	10.450	10.600	10.410	-0.180	-1.693%	6.26万	0.00亿	0.000%
2026-09-08	10.500	10.630	10.700	10.410	0.140	1.335%	7.50万	0.00亿	0.000%
2026-09-07	10.660	10.490	10.710	10.470	-0.110	-1.038%	7.88万	0.00亿	0.000%
2026-09-04	10.560	10.600	10.920	10.550	0.130	1.242%	11.56万	0.00亿	0.000%
2026-09-03	10.740	10.470	10.800	10.430	-0.250	-2.332%	7.14万	0.00亿	0.000%
2026-09-02	10.870	10.720	10.950	10.610	-0.220	-2.011%	8.43万	0.00亿	0.000%
2026-09-01	10.700	10.940	10.990	10.690	0.230	2.148%	11.61万	0.00亿	0.000%
2026-08-31	10.390	10.710	10.760	10.360	0.200	1.903%	10.43万	0.00亿	0.000%
2026-08-28	10.440	10.510	10.690	10.440	0.130	1.252%	13.07万	0.00亿	0.000%
2026-08-27	10.300	10.380	10.480	10.200	0.110	1.071%	14.72万	0.00亿	0.000%
2026-08-26	10.600	10.270	10.670	10.140	-0.970	-8.630%	29.04万	0.00亿	0.000%
2026-08-25	10.870	11.240	11.280	10.810	0.340	3.119%	7.88万	0.00亿	0.000%
2026-08-24	11.030	10.900	11.170	10.810	-0.120	-1.089%	6.10万	0.00亿	0.000%
2026-08-21	11.000	11.020	11.070	10.840	-0.020	-0.181%	5.36万	0.00亿	0.000%
2026-08-20	10.920	11.040	11.120	10.860	0.200	1.845%	7.78万	0.00亿	0.000%
2026-08-19	11.230	10.840	11.340	10.820	-0.520	-4.577%	11.30万	0.00亿	0.000%
2026-08-18	11.490	11.360	11.490	11.130	-0.120	-1.045%	10.79万	0.00亿	0.000%
2026-08-17	11.500	11.480	11.510	11.310	-0.020	-0.174%	7.81万	0.00亿	0.000%
2026-08-14	11.630	11.500	11.780	11.400	-0.030	-0.260%	8.49万	0.00亿	0.000%
2026-08-13	11.750	11.530	11.900	11.530	-0.160	-1.369%	10.72万	0.00亿	0.000%
2026-08-12	11.750	11.690	11.840	11.570	0.050	0.430%	7.98万	0.00亿	0.000%
2026-08-11	11.820	11.640	11.820	11.520	-0.080	-0.683%	7.88万	0.00亿	0.000%
2026-08-10	11.640	11.720	11.830	11.490	0.040	0.342%	9.81万	0.00亿	0.000%
2026-08-07	11.920	11.680	11.980	11.390	-0.220	-1.849%	14.14万	0.00亿	0.000%
2026-08-06	11.900	11.900	12.210	11.790	-0.100	-0.833%	12.75万	0.00亿	0.000%
2026-08-05	11.920	12.000	12.230	11.900	0.010	0.083%	12.56万	0.00亿	0.000%
2026-08-04	12.070	11.990	12.120	11.870	-0.010	-0.083%	14.35万	0.00亿	0.000%
2026-08-03	11.700	12.000	12.020	11.500	0.480	4.167%	16.17万	0.00亿	0.000%
2026-07-31	11.250	11.520	11.800	11.250	0.340	3.041%	16.13万	0.00亿	0.000%
2026-07-30	10.970	11.180	11.480	10.970	0.130	1.176%	15.00万	0.00亿	0.000%
2026-07-29	10.850	11.050	11.110	10.790	0.290	2.695%	11.94万	0.00亿	0.000%
2026-07-28	10.470	10.760	10.850	10.470	0.160	1.509%	10.58万	0.00亿	0.000%
2026-07-27	10.310	10.600	10.610	10.220	0.290	2.813%	9.02万	0.00亿	0.000%
2026-07-24	10.700	10.310	10.750	10.300	-0.490	-4.537%	10.91万	0.00亿	0.000%
2026-07-23	10.700	10.800	10.870	10.560	0.100	0.935%	9.12万	0.00亿	0.000%
2026-07-22	10.800	10.700	10.880	10.530	-0.200	-1.835%	12.41万	0.00亿	0.000%
2026-07-21	10.710	10.900	11.000	10.610	0.100	0.926%	14.52万	0.00亿	0.000%
2026-07-20	10.610	10.800	10.940	10.510	0.210	1.983%	11.94万	0.00亿	0.000%
2026-07-17	10.900	10.590	11.170	10.570	-0.420	-3.815%	12.79万	0.00亿	0.000%
2026-07-16	10.830	11.010	11.180	10.670	0.180	1.662%	10.17万	0.00亿	0.000%
2026-07-15	10.570	10.830	10.970	10.540	0.210	1.977%	10.14万	0.00亿	0.000%
2026-07-14	10.650	10.620	10.800	10.380	-0.060	-0.562%	11.18万	0.00亿	0.000%
2026-07-13	11.250	10.680	11.380	10.650	-0.570	-5.067%	13.36万	0.00亿	0.000%
2026-07-10	10.880	11.250	11.580	10.740	0.350	3.211%	15.07万	0.00亿	0.000%
2026-07-09	10.850	10.900	11.040	10.710	0.000	0.000%	9.85万	0.00亿	0.000%
2026-07-08	10.770	10.900	10.990	10.620	0.230	2.156%	10.39万	0.00亿	0.000%
2026-07-07	10.990	10.670	11.020	10.630	-0.300	-2.735%	8.30万	0.00亿	0.000%
2026-07-06	11.190	10.970	11.280	10.940	-0.210	-1.878%	9.17万	0.00亿	0.000%
2026-07-03	11.200	11.180	11.370	11.160	0.010	0.090%	10.43万	0.00亿	0.000%
2026-07-02	11.530	11.170	11.620	11.130	-0.310	-2.700%	10.98万	0.00亿	0.000%
2026-07-01	11.270	11.480	11.660	11.230	0.210	1.863%	10.55万	0.00亿	0.000%
2026-06-30	11.150	11.270	11.420	11.070	0.120	1.076%	8.89万	0.00亿	0.000%
2026-06-29	11.110	11.150	11.280	10.920	-0.060	-0.535%	10.82万	0.00亿	0.000%
2026-06-26	11.540	11.210	11.640	11.180	-0.470	-4.024%	13.55万	0.00亿	0.000%
2026-06-25	12.140	11.680	12.250	11.600	-0.460	-3.789%	14.89万	0.00亿	0.000%
2026-06-24	12.150	12.140	12.320	11.730	0.080	0.663%	16.61万	0.00亿	0.000%
2026-06-23	12.280	12.060	12.410	11.990	-0.300	-2.427%	13.34万	0.00亿	0.000%
2026-06-22	12.020	12.360	12.420	11.720	0.240	1.980%	19.16万	0.00亿	0.000%
2026-06-18	12.430	12.120	12.610	12.110	-0.380	-3.040%	15.42万	0.00亿	0.000%
2026-06-17	12.100	12.500	12.620	11.910	0.349	2.872%	19.33万	0.00亿	0.000%
2026-06-16	12.191	12.151	12.211	11.981	-0.120	-0.978%	13.17万	0.00亿	0.000%
2026-06-15	12.121	12.271	12.281	11.991	0.120	0.988%	19.60万	0.00亿	0.000%
2026-06-12	12.361	12.151	12.461	11.931	-0.080	-0.654%	30.87万	0.00亿	0.000%
2026-06-11	12.761	12.231	13.031	12.151	-0.530	-4.153%	20.77万	0.00亿	0.000%
2026-06-10	13.081	12.761	13.461	12.631	-0.480	-3.625%	17.52万	0.00亿	0.000%
2026-06-09	12.841	13.241	13.351	12.621	0.490	3.843%	22.10万	0.00亿	0.000%
2026-06-08	12.151	12.751	13.121	12.141	0.290	2.327%	19.37万	0.00亿	0.000%
2026-06-05	12.411	12.461	12.571	12.191	0.110	0.891%	11.84万	0.00亿	0.000%
2026-06-04	12.571	12.351	12.621	12.161	-0.250	-1.984%	13.42万	0.00亿	0.000%
2026-06-03	12.821	12.601	12.961	12.511	-0.250	-1.945%	13.04万	0.00亿	0.000%
2026-06-02	13.351	12.851	13.351	12.751	-0.370	-2.799%	11.55万	0.00亿	0.000%
2026-06-01	13.071	13.221	13.481	13.041	0.160	1.225%	10.98万	0.00亿	0.000%
2026-05-29	13.831	13.061	14.071	13.021	-0.510	-3.758%	11.67万	0.00亿	0.000%
2026-05-28	13.611	13.571	13.751	13.201	-0.040	-0.294%	8.78万	0.00亿	0.000%
2026-05-27	14.071	13.611	14.161	13.531	-0.470	-3.338%	10.87万	0.00亿	0.000%
2026-05-26	14.411	14.081	14.601	13.941	-0.370	-2.560%	12.12万	0.00亿	0.000%
2026-05-25	14.331	14.451	14.521	14.261	0.190	1.332%	7.86万	0.00亿	0.000%
2026-05-22	14.421	14.261	14.471	14.031	0.040	0.281%	8.39万	0.00亿	0.000%
2026-05-21	14.631	14.221	14.971	14.191	-0.410	-2.802%	9.96万	0.00亿	0.000%
2026-05-20	15.001	14.631	15.071	14.591	-0.440	-2.920%	8.61万	0.00亿	0.000%
2026-05-19	14.721	15.071	15.161	14.651	0.350	2.378%	10.04万	0.00亿	0.000%
2026-05-18	14.411	14.721	14.901	14.281	0.310	2.151%	9.98万	0.00亿	0.000%
2026-05-15	14.881	14.411	14.951	14.291	-0.440	-2.963%	17.71万	0.00亿	0.000%
2026-05-14	15.471	14.851	15.571	14.841	-0.610	-3.945%	12.05万	0.00亿	0.000%
2026-05-13	15.271	15.461	15.551	15.021	0.280	1.844%	9.64万	0.00亿	0.000%
2026-05-12	15.561	15.181	15.601	15.171	-0.420	-2.692%	9.70万	0.00亿	0.000%
2026-05-11	15.821	15.601	15.891	15.561	-0.110	-0.700%	11.31万	0.00亿	0.000%
2026-05-08	15.361	15.711	15.861	15.301	0.390	2.546%	12.83万	0.00亿	0.000%
2026-05-07	15.461	15.321	15.461	15.061	0.090	0.591%	9.60万	0.00亿	0.000%
2026-05-06	15.051	15.231	15.641	14.951	0.310	2.078%	14.67万	0.00亿	0.000%
2026-04-30	14.841	14.921	15.051	14.761	0.080	0.539%	8.19万	0.00亿	0.000%
2026-04-29	14.661	14.841	14.971	14.641	0.130	0.884%	9.44万	0.00亿	0.000%
2026-04-28	15.091	14.711	15.151	14.571	-1.050	-6.662%	19.20万	0.00亿	0.000%
2026-04-27	15.741	15.761	15.821	15.521	0.020	0.127%	8.52万	0.00亿	0.000%
2026-04-24	15.861	15.741	15.971	15.561	-0.260	-1.625%	9.13万	0.00亿	0.000%
2026-04-23	16.311	16.001	16.381	15.871	-0.300	-1.840%	8.46万	0.00亿	0.000%
2026-04-22	16.151	16.301	16.321	15.901	0.150	0.929%	8.78万	0.00亿	0.000%
2026-04-21	16.221	16.151	16.421	16.041	-0.140	-0.859%	9.62万	0.00亿	0.000%
2026-04-20	16.001	16.291	16.331	16.001	0.330	2.068%	12.98万	0.00亿	0.000%
2026-04-17	15.991	15.961	16.131	15.861	-0.110	-0.684%	10.81万	0.00亿	0.000%
2026-04-16	15.851	16.071	16.131	15.771	0.300	1.902%	8.77万	0.00亿	0.000%
2026-04-15	15.821	15.771	16.021	15.711	0.010	0.063%	10.15万	0.00亿	0.000%
2026-04-14	15.741	15.761	15.801	15.501	0.300	1.940%	10.97万	0.00亿	0.000%
2026-04-13	15.321	15.461	15.581	15.271	-0.010	-0.065%	8.01万	0.00亿	0.000%
2026-04-10	15.471	15.471	15.771	15.471	0.000	0.000%	9.31万	0.00亿	0.000%
2026-04-09	15.581	15.301	15.581	15.261	0.000	0.000%	8.75万	0.00亿	0.000%
2026-04-08	15.201	15.721	15.721	15.181	0.000	0.000%	12.13万	0.00亿	0.000%
2026-04-07	14.861	14.881	15.091	14.791	0.000	0.000%	5.77万	0.00亿	0.000%
2026-04-03	15.171	14.681	15.201	14.661	0.000	0.000%	7.16万	0.00亿	0.000%
2026-04-02	15.221	15.051	15.281	14.901	0.000	0.000%	7.14万	0.00亿	0.000%
2026-04-01	15.391	15.291	15.521	15.171	0.000	0.000%	6.91万	0.00亿	0.000%