超捷股份（301005）历史行情

以下为超捷股份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
2026-10-07	57.830	56.750	58.690	56.620	-0.620	-1.081%	351.17万	2.02亿	1.907%
2026-10-06	57.830	56.750	58.690	56.620	-0.620	-1.081%	351.17万	2.02亿	1.907%
2026-10-05	57.830	56.750	58.690	56.620	-0.620	-1.081%	351.17万	2.02亿	1.907%
2026-10-02	57.830	56.750	58.690	56.620	-0.620	-1.081%	351.17万	2.02亿	1.907%
2026-10-01	57.830	56.750	58.690	56.620	-0.620	-1.081%	351.17万	2.02亿	1.907%
2026-09-30	57.830	56.750	58.690	56.620	-0.620	-1.081%	3.51万	0.00亿	0.000%
2026-09-29	58.170	57.370	58.910	57.140	-0.990	-1.696%	3.93万	0.00亿	0.000%
2026-09-28	60.700	58.360	61.500	57.800	-2.500	-4.108%	5.55万	0.00亿	0.000%
2026-09-27	60.860	60.860	63.190	60.410	0.090	0.148%	727.08万	4.48亿	3.949%
2026-09-24	60.860	60.860	63.190	60.410	0.090	0.148%	7.27万	0.00亿	0.000%
2026-09-23	62.300	60.770	62.300	60.420	-1.260	-2.031%	3.76万	0.00亿	0.000%
2026-09-22	63.530	62.030	63.970	61.820	-1.130	-1.789%	4.92万	0.00亿	0.000%
2026-09-21	63.770	63.160	64.470	62.730	-0.420	-0.661%	4.62万	0.00亿	0.000%
2026-09-18	62.650	63.580	63.790	62.380	1.540	2.482%	4.96万	0.00亿	0.000%
2026-09-17	62.540	62.040	63.900	61.720	-0.920	-1.461%	4.18万	0.00亿	0.000%
2026-09-16	61.590	62.960	64.010	61.500	1.350	2.191%	4.87万	0.00亿	0.000%
2026-09-15	61.810	61.610	63.000	61.090	-0.210	-0.340%	4.11万	0.00亿	0.000%
2026-09-14	61.530	61.820	62.260	60.720	0.010	0.016%	3.78万	0.00亿	0.000%
2026-09-11	63.500	61.810	63.520	60.690	-1.950	-3.058%	5.60万	0.00亿	0.000%
2026-09-10	64.000	63.760	64.630	63.100	-0.540	-0.840%	3.45万	0.00亿	0.000%
2026-09-09	64.980	64.300	65.650	63.700	-0.680	-1.046%	4.23万	0.00亿	0.000%
2026-09-08	65.980	64.980	66.920	64.650	-0.960	-1.456%	5.44万	0.00亿	0.000%
2026-09-07	64.820	65.940	66.370	64.820	0.450	0.687%	4.15万	0.00亿	0.000%
2026-09-04	67.250	65.490	67.830	64.710	-1.050	-1.578%	5.18万	0.00亿	0.000%
2026-09-03	67.500	66.540	68.400	65.560	-0.540	-0.805%	5.49万	0.00亿	0.000%
2026-09-02	67.000	67.080	67.900	66.040	-0.700	-1.033%	5.12万	0.00亿	0.000%
2026-09-01	69.710	67.780	70.060	67.200	-1.920	-2.755%	5.57万	0.00亿	0.000%
2026-08-31	67.540	69.700	70.190	67.540	1.050	1.529%	7.36万	0.00亿	0.000%
2026-08-28	70.860	68.650	71.130	68.510	-2.490	-3.500%	7.30万	0.00亿	0.000%
2026-08-27	69.620	71.140	71.680	68.990	1.290	1.847%	7.00万	0.00亿	0.000%
2026-08-26	70.650	69.850	72.000	68.850	-0.540	-0.767%	7.22万	0.00亿	0.000%
2026-08-25	68.470	70.390	71.130	66.000	-0.930	-1.304%	10.09万	0.00亿	0.000%
2026-08-24	72.960	71.320	73.690	69.840	-1.690	-2.315%	11.79万	0.00亿	0.000%
2026-08-21	71.260	73.010	74.740	70.130	1.090	1.516%	13.87万	0.00亿	0.000%
2026-08-20	80.500	71.920	82.100	71.310	-11.930	-14.228%	23.22万	0.00亿	0.000%
2026-08-19	98.000	83.850	100.000	82.000	-5.440	-6.093%	27.83万	0.00亿	0.000%
2026-08-18	88.540	89.290	90.560	86.540	0.460	0.518%	14.34万	0.00亿	0.000%
2026-08-17	86.000	88.830	88.850	85.010	3.740	4.395%	11.58万	0.00亿	0.000%
2026-08-14	83.540	85.090	85.640	81.200	1.860	2.235%	10.97万	0.00亿	0.000%
2026-08-13	83.510	83.230	85.000	82.500	0.780	0.946%	12.22万	0.00亿	0.000%
2026-08-12	76.360	82.450	83.570	75.110	6.310	8.287%	15.72万	0.00亿	0.000%
2026-08-11	75.000	76.140	77.850	72.120	-7.300	-8.749%	18.09万	0.00亿	0.000%
2026-08-10	81.000	83.440	83.750	78.600	2.410	2.974%	16.02万	0.00亿	0.000%
2026-08-07	77.950	81.030	81.180	75.880	4.430	5.783%	14.21万	0.00亿	0.000%
2026-08-06	73.960	76.600	77.190	72.860	2.620	3.541%	11.92万	0.00亿	0.000%
2026-08-05	71.570	73.980	74.200	70.620	3.160	4.462%	9.95万	0.00亿	0.000%
2026-08-04	67.260	70.820	71.120	66.690	4.740	7.173%	12.19万	0.00亿	0.000%
2026-08-03	63.070	66.080	67.100	62.510	3.010	4.772%	9.57万	0.00亿	0.000%
2026-07-31	62.190	63.070	65.880	62.190	2.910	4.837%	8.91万	0.00亿	0.000%
2026-07-30	63.350	60.160	65.100	59.580	-3.190	-5.036%	7.19万	0.00亿	0.000%
2026-07-29	64.690	63.350	64.800	61.450	-0.940	-1.462%	6.48万	0.00亿	0.000%
2026-07-28	66.120	64.290	67.580	63.800	-1.830	-2.768%	6.38万	0.00亿	0.000%
2026-07-27	62.600	66.120	66.120	61.780	3.520	5.623%	6.84万	0.00亿	0.000%
2026-07-24	64.770	62.600	65.980	62.430	-3.600	-5.438%	5.18万	0.00亿	0.000%
2026-07-23	64.890	66.200	67.750	64.530	1.280	1.972%	7.20万	0.00亿	0.000%
2026-07-22	66.000	64.920	68.600	64.310	-2.430	-3.608%	9.63万	0.00亿	0.000%
2026-07-21	64.090	67.350	67.390	56.880	4.050	6.398%	12.42万	0.00亿	0.000%
2026-07-20	72.000	63.300	72.150	61.200	-5.420	-7.887%	10.82万	0.00亿	0.000%
2026-07-17	78.000	68.720	78.420	68.400	-8.590	-11.111%	10.27万	0.00亿	0.000%
2026-07-16	79.380	77.310	81.930	76.670	-3.810	-4.697%	8.20万	0.00亿	0.000%
2026-07-15	85.680	81.120	86.660	80.410	-4.390	-5.134%	11.14万	0.00亿	0.000%
2026-07-14	93.000	85.510	94.780	80.600	-11.470	-11.827%	16.95万	0.00亿	0.000%
2026-07-13	109.950	96.980	111.000	93.600	-17.900	-15.581%	21.34万	0.00亿	0.000%
2026-07-10	102.000	114.880	123.480	99.260	11.980	11.642%	29.09万	0.00亿	0.000%
2026-07-09	97.040	102.900	103.300	94.650	6.680	6.942%	8.66万	0.00亿	0.000%
2026-07-08	101.900	96.220	103.990	96.200	-6.480	-6.310%	8.79万	0.00亿	0.000%
2026-07-07	107.000	102.700	111.860	100.030	-4.310	-4.028%	11.02万	0.00亿	0.000%
2026-07-06	119.000	107.010	120.200	107.010	-11.630	-9.803%	16.06万	0.00亿	0.000%
2026-07-03	108.000	118.640	120.700	107.380	12.460	11.735%	21.15万	0.00亿	0.000%
2026-07-02	108.880	106.180	113.940	106.180	-4.620	-4.170%	9.92万	0.00亿	0.000%
2026-07-01	109.180	110.800	114.880	107.800	-0.760	-0.681%	13.75万	0.00亿	0.000%
2026-06-30	110.990	111.560	113.720	108.700	2.710	2.490%	14.86万	0.00亿	0.000%
2026-06-29	109.300	108.850	109.800	105.360	-1.330	-1.207%	11.85万	0.00亿	0.000%
2026-06-26	102.310	110.180	113.430	100.400	5.880	5.638%	16.95万	0.00亿	0.000%
2026-06-25	106.600	104.300	108.600	102.350	-2.700	-2.523%	11.11万	0.00亿	0.000%
2026-06-24	95.500	107.000	108.990	92.400	11.500	12.042%	18.89万	0.00亿	0.000%
2026-06-23	97.720	95.500	98.970	95.000	-3.860	-3.885%	7.62万	0.00亿	0.000%
2026-06-22	105.500	99.360	105.790	95.340	-5.990	-5.686%	15.41万	0.00亿	0.000%
2026-06-18	96.210	105.350	105.820	95.650	7.880	8.085%	15.38万	0.00亿	0.000%
2026-06-17	94.570	97.470	101.480	94.570	1.910	1.999%	11.46万	0.00亿	0.000%
2026-06-16	99.500	95.560	99.890	95.310	-1.820	-1.869%	10.09万	0.00亿	0.000%
2026-06-15	99.770	97.380	99.800	95.800	-4.060	-4.002%	10.05万	0.00亿	0.000%
2026-06-12	102.850	101.440	105.890	99.000	1.440	1.440%	10.53万	0.00亿	0.000%
2026-06-11	98.850	100.000	101.550	97.230	0.150	0.150%	7.10万	0.00亿	0.000%
2026-06-10	100.940	99.850	102.580	97.550	-0.010	-0.010%	7.75万	0.00亿	0.000%
2026-06-09	98.850	99.860	100.420	94.700	2.170	2.221%	9.10万	0.00亿	0.000%
2026-06-08	100.660	97.690	106.160	97.460	-6.470	-6.212%	10.11万	0.00亿	0.000%
2026-06-05	103.990	104.160	106.660	99.580	2.750	2.712%	12.79万	0.00亿	0.000%
2026-06-04	100.890	101.410	103.330	100.740	-1.400	-1.362%	5.18万	0.00亿	0.000%
2026-06-03	99.960	102.810	105.970	98.890	3.800	3.838%	8.71万	0.00亿	0.000%
2026-06-02	100.980	99.010	101.000	95.500	0.138	0.140%	6.29万	0.00亿	0.000%
2026-06-01	102.900	98.872	103.372	98.814	-2.792	-2.746%	4.01万	0.00亿	0.000%
2026-05-29	108.536	101.664	109.236	99.964	-8.636	-7.830%	7.28万	0.00亿	0.000%
2026-05-28	108.222	110.300	111.386	107.222	2.828	2.631%	5.65万	0.00亿	0.000%
2026-05-27	111.036	107.472	111.786	105.807	-1.714	-1.570%	5.29万	0.00亿	0.000%
2026-05-26	114.179	109.186	114.250	106.714	-5.528	-4.819%	6.60万	0.00亿	0.000%
2026-05-25	118.257	114.714	118.536	112.107	-1.429	-1.230%	5.60万	0.00亿	0.000%
2026-05-22	114.450	116.143	116.307	110.814	1.764	1.542%	5.37万	0.00亿	0.000%
2026-05-21	121.179	114.379	121.393	114.250	-5.585	-4.656%	6.42万	0.00亿	0.000%
2026-05-20	118.536	119.964	121.207	116.964	0.014	0.012%	5.09万	0.00亿	0.000%
2026-05-19	123.679	119.950	124.943	117.522	-3.807	-3.076%	6.56万	0.00亿	0.000%
2026-05-18	121.393	123.757	129.007	121.393	2.685	2.218%	8.12万	0.00亿	0.000%
2026-05-15	126.486	121.072	127.736	118.679	-6.035	-4.748%	8.94万	0.00亿	0.000%
2026-05-14	135.064	127.107	137.822	127.107	-8.857	-6.514%	8.60万	0.00亿	0.000%
2026-05-13	134.179	135.964	137.807	132.107	0.492	0.363%	7.75万	0.00亿	0.000%
2026-05-12	141.393	135.472	141.850	134.236	-6.564	-4.621%	8.76万	0.00亿	0.000%
2026-05-11	144.250	142.036	145.393	138.250	1.479	1.052%	11.31万	0.00亿	0.000%
2026-05-08	132.822	140.557	146.393	132.179	6.957	5.207%	13.18万	0.00亿	0.000%
2026-05-07	132.107	133.600	135.307	129.536	0.878	0.662%	11.48万	0.00亿	0.000%
2026-05-06	123.536	132.722	132.829	123.393	8.043	6.451%	12.38万	0.00亿	0.000%
2026-04-30	119.250	124.679	125.857	118.193	5.229	4.378%	8.70万	0.00亿	0.000%
2026-04-29	117.929	119.450	121.950	117.929	-0.479	-0.399%	5.26万	0.00亿	0.000%
2026-04-28	119.250	119.929	123.322	115.079	0.322	0.269%	7.73万	0.00亿	0.000%
2026-04-27	118.564	119.607	122.100	118.372	-1.086	-0.900%	6.78万	0.00亿	0.000%
2026-04-24	123.536	120.693	126.222	119.443	-4.200	-3.363%	8.45万	0.00亿	0.000%
2026-04-23	125.800	124.893	130.914	121.679	-2.171	-1.709%	10.28万	0.00亿	0.000%
2026-04-22	124.250	127.064	127.100	121.393	-1.565	-1.217%	10.94万	0.00亿	0.000%
2026-04-21	126.079	128.629	133.293	125.529	1.343	1.055%	12.08万	0.00亿	0.000%
2026-04-20	120.686	127.286	130.107	119.250	7.322	6.103%	15.29万	0.00亿	0.000%
2026-04-17	120.322	119.964	121.250	117.829	-1.050	-0.868%	8.76万	0.00亿	0.000%
2026-04-16	119.379	121.014	122.850	118.722	1.635	1.370%	10.30万	0.00亿	0.000%
2026-04-15	117.350	119.379	124.872	117.307	2.329	1.990%	15.28万	0.00亿	0.000%
2026-04-14	110.679	117.050	117.564	108.714	6.457	5.839%	13.36万	0.00亿	0.000%
2026-04-13	106.393	110.593	112.464	105.686	3.757	3.517%	9.64万	0.00亿	0.000%
2026-04-10	107.822	106.836	110.650	106.557	-0.228	-0.213%	7.99万	0.00亿	0.000%
2026-04-09	107.464	107.064	109.893	106.114	0.000	0.000%	7.51万	0.00亿	0.000%
2026-04-08	103.150	110.672	113.293	103.143	0.000	0.000%	11.68万	0.00亿	0.000%
2026-04-07	103.414	100.114	104.722	99.736	0.000	0.000%	6.16万	0.00亿	0.000%
2026-04-03	109.107	103.214	110.143	101.772	0.000	0.000%	9.18万	0.00亿	0.000%
2026-04-02	110.679	107.714	111.814	107.114	0.000	0.000%	11.14万	0.00亿	0.000%
2026-04-01	118.893	116.143	120.000	112.814	0.000	0.000%	12.92万	0.00亿	0.000%