超达装备（301186）历史行情

以下为超达装备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	32.980	32.900	33.380	32.200	-0.080	-0.243%	256.56万	0.84亿	2.369%
2026-10-01	32.980	32.900	33.380	32.200	-0.080	-0.243%	256.56万	0.84亿	2.369%
2026-09-30	32.980	32.900	33.380	32.200	-0.080	-0.243%	2.57万	0.00亿	0.000%
2026-09-29	33.360	32.980	33.900	32.730	-0.240	-0.722%	2.52万	0.00亿	0.000%
2026-09-28	36.930	33.220	36.940	33.060	-3.410	-9.309%	3.38万	0.00亿	0.000%
2026-09-27	37.730	36.630	37.890	36.630	-1.330	-3.504%	172.15万	0.64亿	1.589%
2026-09-24	37.730	36.630	37.890	36.630	-1.330	-3.504%	1.72万	0.00亿	0.000%
2026-09-23	38.140	37.960	38.830	37.680	-0.150	-0.394%	1.97万	0.00亿	0.000%
2026-09-22	38.620	38.110	39.180	37.820	-0.480	-1.244%	2.96万	0.00亿	0.000%
2026-09-21	36.160	38.590	39.360	36.090	2.860	8.004%	3.63万	0.00亿	0.000%
2026-09-18	35.050	35.730	36.170	34.800	0.950	2.731%	2.05万	0.00亿	0.000%
2026-09-17	34.270	34.780	35.590	34.070	0.510	1.488%	1.72万	0.00亿	0.000%
2026-09-16	33.950	34.270	34.450	33.200	0.510	1.511%	1.00万	0.00亿	0.000%
2026-09-15	33.230	33.760	34.650	33.110	0.530	1.595%	1.21万	0.00亿	0.000%
2026-09-14	33.210	33.230	34.170	32.850	-0.230	-0.687%	1.00万	0.00亿	0.000%
2026-09-11	34.020	33.460	34.030	32.500	-0.820	-2.392%	1.40万	0.00亿	0.000%
2026-09-10	35.040	34.280	35.370	34.010	-0.760	-2.169%	1.37万	0.00亿	0.000%
2026-09-09	34.800	35.040	36.700	34.260	0.380	1.096%	1.60万	0.00亿	0.000%
2026-09-08	35.120	34.660	35.230	34.190	-0.230	-0.659%	1.01万	0.00亿	0.000%
2026-09-07	34.780	34.890	35.200	34.240	0.110	0.316%	1.30万	0.00亿	0.000%
2026-09-04	36.300	34.780	36.880	34.540	-1.150	-3.201%	2.19万	0.00亿	0.000%
2026-09-03	36.090	35.930	37.110	35.700	-0.170	-0.471%	1.18万	0.00亿	0.000%
2026-09-02	36.350	36.100	36.650	35.750	-0.660	-1.795%	1.05万	0.00亿	0.000%
2026-09-01	37.770	36.760	37.770	36.270	-0.620	-1.659%	1.36万	0.00亿	0.000%
2026-08-31	37.780	37.380	37.910	36.000	-0.020	-0.053%	2.58万	0.00亿	0.000%
2026-08-28	35.000	37.400	37.990	34.000	2.800	8.092%	3.45万	0.00亿	0.000%
2026-08-27	33.000	34.600	35.250	32.010	1.440	4.343%	2.01万	0.00亿	0.000%
2026-08-26	33.700	33.160	34.470	33.000	-0.740	-2.183%	1.41万	0.00亿	0.000%
2026-08-25	33.560	33.900	33.970	32.550	0.340	1.013%	1.33万	0.00亿	0.000%
2026-08-24	34.420	33.560	34.500	32.740	-0.860	-2.499%	1.25万	0.00亿	0.000%
2026-08-21	34.000	34.420	34.490	33.210	0.350	1.027%	0.97万	0.00亿	0.000%
2026-08-20	34.300	34.070	34.520	33.600	-0.030	-0.088%	1.10万	0.00亿	0.000%
2026-08-19	35.700	34.100	35.850	34.000	-1.760	-4.908%	1.56万	0.00亿	0.000%
2026-08-18	36.230	35.860	36.330	35.300	-0.370	-1.021%	1.19万	0.00亿	0.000%
2026-08-17	36.760	36.230	36.950	35.880	0.010	0.028%	1.57万	0.00亿	0.000%
2026-08-14	36.300	36.220	36.750	35.030	0.160	0.444%	1.42万	0.00亿	0.000%
2026-08-13	36.050	36.060	36.320	35.350	0.150	0.418%	1.11万	0.00亿	0.000%
2026-08-12	35.550	35.910	36.150	35.200	0.220	0.616%	1.05万	0.00亿	0.000%
2026-08-11	35.380	35.690	36.270	34.560	0.320	0.905%	1.44万	0.00亿	0.000%
2026-08-10	35.980	35.370	36.120	34.830	-0.300	-0.841%	1.04万	0.00亿	0.000%
2026-08-07	35.880	35.670	35.930	35.090	0.160	0.451%	1.54万	0.00亿	0.000%
2026-08-06	35.120	35.510	35.530	34.200	0.430	1.226%	1.43万	0.00亿	0.000%
2026-08-05	32.970	35.080	35.250	32.600	2.110	6.400%	2.14万	0.00亿	0.000%
2026-08-04	31.120	32.970	33.460	30.620	1.870	6.013%	2.53万	0.00亿	0.000%
2026-08-03	28.950	31.100	31.100	28.950	1.800	6.143%	1.52万	0.00亿	0.000%
2026-07-31	29.300	29.300	30.340	29.160	0.370	1.279%	1.57万	0.00亿	0.000%
2026-07-30	30.650	28.930	30.940	28.850	-1.950	-6.315%	2.17万	0.00亿	0.000%
2026-07-29	30.460	30.880	30.900	30.010	0.350	1.146%	1.80万	0.00亿	0.000%
2026-07-28	31.410	30.530	31.970	30.420	-1.330	-4.175%	2.01万	0.00亿	0.000%
2026-07-27	32.940	31.860	33.500	31.220	-1.000	-3.043%	2.20万	0.00亿	0.000%
2026-07-24	32.550	32.860	33.780	32.550	-0.360	-1.084%	1.72万	0.00亿	0.000%
2026-07-23	31.550	33.220	33.380	31.490	1.630	5.160%	2.22万	0.00亿	0.000%
2026-07-22	30.700	31.590	31.860	29.700	1.330	4.395%	3.08万	0.00亿	0.000%
2026-07-21	29.010	30.260	30.620	25.600	1.180	4.058%	4.82万	0.00亿	0.000%
2026-07-20	31.800	29.080	31.800	28.020	-1.990	-6.405%	3.84万	0.00亿	0.000%
2026-07-17	33.600	31.070	33.600	31.060	-2.620	-7.777%	3.92万	0.00亿	0.000%
2026-07-16	32.500	33.690	33.700	32.500	0.750	2.277%	1.93万	0.00亿	0.000%
2026-07-15	34.640	32.940	34.640	32.300	-0.330	-0.992%	2.51万	0.00亿	0.000%
2026-07-14	36.300	33.270	36.750	30.430	-3.480	-9.469%	4.44万	0.00亿	0.000%
2026-07-13	36.880	36.750	38.060	36.300	0.500	1.379%	2.38万	0.00亿	0.000%
2026-07-10	36.450	36.250	37.530	36.020	-0.210	-0.576%	1.41万	0.00亿	0.000%
2026-07-09	37.420	36.460	37.420	35.210	-0.350	-0.951%	2.00万	0.00亿	0.000%
2026-07-08	38.010	36.810	38.350	36.730	-1.600	-4.166%	1.69万	0.00亿	0.000%
2026-07-07	38.100	38.410	39.100	37.880	0.440	1.159%	1.47万	0.00亿	0.000%
2026-07-06	38.770	37.970	39.470	37.810	-1.110	-2.840%	1.87万	0.00亿	0.000%
2026-07-03	38.120	39.080	39.860	37.960	0.870	2.277%	2.14万	0.00亿	0.000%
2026-07-02	37.690	38.210	39.280	37.500	0.250	0.659%	3.47万	0.00亿	0.000%
2026-07-01	41.170	37.960	41.890	37.680	-3.040	-7.415%	5.31万	0.00亿	0.000%
2026-06-30	38.940	41.000	42.950	38.780	2.250	5.806%	4.18万	0.00亿	0.000%
2026-06-29	40.070	38.750	40.660	37.150	-1.240	-3.101%	3.79万	0.00亿	0.000%
2026-06-26	38.500	39.990	40.300	36.990	1.420	3.682%	3.48万	0.00亿	0.000%
2026-06-25	39.140	38.570	39.140	37.090	-0.100	-0.259%	2.36万	0.00亿	0.000%
2026-06-24	40.500	38.670	40.600	38.220	-0.870	-2.200%	1.35万	0.00亿	0.000%
2026-06-23	40.760	39.540	40.760	39.300	-1.230	-3.017%	1.52万	0.00亿	0.000%
2026-06-22	41.000	40.770	41.850	39.200	-0.430	-1.044%	2.91万	0.00亿	0.000%
2026-06-18	43.000	41.200	43.000	41.140	-1.443	-3.384%	2.21万	0.00亿	0.000%
2026-06-17	43.200	42.643	43.479	40.914	-0.921	-2.114%	2.43万	0.00亿	0.000%
2026-06-16	41.714	43.564	43.600	41.050	1.735	4.148%	1.36万	0.00亿	0.000%
2026-06-15	41.986	41.829	42.321	40.836	0.279	0.671%	1.20万	0.00亿	0.000%
2026-06-12	41.693	41.550	42.886	41.329	0.229	0.554%	1.22万	0.00亿	0.000%
2026-06-11	40.043	41.321	41.429	39.714	1.278	3.192%	1.48万	0.00亿	0.000%
2026-06-10	41.221	40.043	41.564	39.679	-1.321	-3.194%	1.14万	0.00亿	0.000%
2026-06-09	40.871	41.364	41.786	40.429	0.671	1.649%	1.22万	0.00亿	0.000%
2026-06-08	43.200	40.693	43.371	40.614	-3.057	-6.987%	1.96万	0.00亿	0.000%
2026-06-05	43.864	43.750	44.836	42.714	-0.243	-0.552%	1.21万	0.00亿	0.000%
2026-06-04	45.571	43.993	46.193	43.429	-1.578	-3.463%	1.96万	0.00亿	0.000%
2026-06-03	46.436	45.571	46.607	44.879	-0.700	-1.513%	1.19万	0.00亿	0.000%
2026-06-02	46.221	46.271	46.786	44.786	0.085	0.184%	1.21万	0.00亿	0.000%
2026-06-01	45.286	46.186	46.700	44.757	0.900	1.987%	1.21万	0.00亿	0.000%
2026-05-29	47.121	45.286	49.100	44.750	-1.678	-3.573%	1.47万	0.00亿	0.000%
2026-05-28	46.071	46.964	47.336	45.164	1.035	2.253%	1.57万	0.00亿	0.000%
2026-05-27	46.143	45.929	47.450	45.143	-0.607	-1.304%	1.29万	0.00亿	0.000%
2026-05-26	47.971	46.536	48.207	46.121	-1.693	-3.510%	2.06万	0.00亿	0.000%
2026-05-25	50.779	48.229	51.057	47.143	-2.292	-4.537%	2.62万	0.00亿	0.000%
2026-05-22	51.079	50.521	51.786	49.943	-0.279	-0.549%	1.48万	0.00亿	0.000%
2026-05-21	53.071	50.800	55.364	50.350	-2.307	-4.344%	1.64万	0.00亿	0.000%
2026-05-20	55.000	53.107	55.000	52.593	-1.822	-3.317%	1.59万	0.00亿	0.000%
2026-05-19	55.000	54.929	55.343	53.286	0.000	0.000%	1.43万	0.00亿	0.000%
2026-05-18	54.650	54.929	55.000	53.571	0.250	0.457%	1.64万	0.00亿	0.000%
2026-05-15	53.879	54.679	55.214	52.579	1.322	2.478%	2.73万	0.00亿	0.000%
2026-05-14	53.514	53.357	54.343	51.786	0.471	0.891%	1.69万	0.00亿	0.000%
2026-05-13	52.921	52.886	53.857	51.786	0.272	0.517%	1.55万	0.00亿	0.000%
2026-05-12	54.286	52.614	55.536	52.286	-1.479	-2.734%	2.61万	0.00亿	0.000%
2026-05-11	54.964	54.093	57.064	53.229	-0.279	-0.513%	3.03万	0.00亿	0.000%
2026-05-08	52.514	54.372	55.143	52.150	1.436	2.713%	2.28万	0.00亿	0.000%
2026-05-07	51.800	52.936	53.057	51.071	1.243	2.405%	2.32万	0.00亿	0.000%
2026-05-06	47.879	51.693	52.757	47.879	4.579	9.719%	3.22万	0.00亿	0.000%
2026-04-30	46.300	47.114	47.857	45.364	1.043	2.264%	2.34万	0.00亿	0.000%
2026-04-29	44.657	46.071	46.779	44.657	1.264	2.821%	2.15万	0.00亿	0.000%
2026-04-28	45.907	44.807	47.064	44.500	-1.264	-2.744%	3.14万	0.00亿	0.000%
2026-04-27	47.736	46.071	47.864	44.914	-3.015	-6.142%	5.46万	0.00亿	0.000%
2026-04-24	52.307	49.086	52.657	48.964	-3.257	-6.222%	4.25万	0.00亿	0.000%
2026-04-23	54.529	52.343	57.500	52.100	-3.000	-5.421%	4.48万	0.00亿	0.000%
2026-04-22	53.850	55.343	56.150	53.486	0.021	0.038%	4.15万	0.00亿	0.000%
2026-04-21	51.950	55.322	55.564	48.964	2.851	5.433%	5.21万	0.00亿	0.000%
2026-04-20	48.393	52.471	53.136	47.671	4.842	10.166%	5.09万	0.00亿	0.000%
2026-04-17	47.357	47.629	48.186	45.907	0.272	0.574%	3.94万	0.00亿	0.000%
2026-04-16	45.986	47.357	48.214	44.343	0.907	1.953%	4.27万	0.00亿	0.000%
2026-04-15	43.214	46.450	47.643	42.864	2.064	4.650%	4.54万	0.00亿	0.000%
2026-04-14	43.914	44.386	45.571	43.400	1.443	3.360%	3.14万	0.00亿	0.000%
2026-04-13	42.921	42.943	43.914	42.079	-0.200	-0.464%	2.55万	0.00亿	0.000%
2026-04-10	43.136	43.143	44.400	42.636	-0.593	-1.356%	3.75万	0.00亿	0.000%
2026-04-09	42.114	43.736	43.750	41.786	1.322	3.117%	3.62万	0.00亿	0.000%
2026-04-08	41.429	42.414	42.686	41.079	1.700	4.175%	3.00万	0.00亿	0.000%
2026-04-07	41.300	40.714	41.914	40.379	0.000	0.000%	2.36万	0.00亿	0.000%
2026-04-03	39.714	41.714	42.000	39.143	0.000	0.000%	3.26万	0.00亿	0.000%
2026-04-02	41.214	39.671	41.214	39.221	0.000	0.000%	2.25万	0.00亿	0.000%
2026-04-01	40.579	41.129	41.571	39.321	0.000	0.000%	3.50万	0.00亿	0.000%