超研股份（301602）历史行情

以下为超研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
2026-10-02	16.010	16.160	16.290	16.010	0.150	0.937%	238.62万	0.39亿	1.144%
2026-10-01	16.010	16.160	16.290	16.010	0.150	0.937%	238.62万	0.39亿	1.144%
2026-09-30	16.010	16.160	16.290	16.010	0.150	0.937%	2.39万	0.00亿	0.000%
2026-09-29	16.100	16.010	16.310	15.900	-0.090	-0.559%	2.04万	0.00亿	0.000%
2026-09-28	16.120	16.100	16.640	15.980	-0.080	-0.494%	2.55万	0.00亿	0.000%
2026-09-27	16.360	16.180	16.550	16.130	-0.260	-1.582%	326.91万	0.53亿	1.568%
2026-09-24	16.360	16.180	16.550	16.130	-0.260	-1.582%	3.27万	0.00亿	0.000%
2026-09-23	16.330	16.440	16.560	16.190	0.110	0.674%	3.92万	0.00亿	0.000%
2026-09-22	16.120	16.330	16.400	15.870	0.140	0.865%	3.95万	0.00亿	0.000%
2026-09-21	15.950	16.190	16.260	15.950	0.280	1.760%	3.75万	0.00亿	0.000%
2026-09-18	15.320	15.910	16.090	15.310	0.590	3.851%	5.01万	0.00亿	0.000%
2026-09-17	15.150	15.320	15.400	15.140	0.100	0.657%	1.94万	0.00亿	0.000%
2026-09-16	15.120	15.220	15.250	14.930	0.100	0.661%	1.80万	0.00亿	0.000%
2026-09-15	15.080	15.120	15.310	15.060	-0.030	-0.198%	1.94万	0.00亿	0.000%
2026-09-14	14.850	15.150	15.220	14.770	0.220	1.474%	2.22万	0.00亿	0.000%
2026-09-11	15.190	14.930	15.330	14.770	-0.360	-2.354%	2.57万	0.00亿	0.000%
2026-09-10	15.680	15.290	15.850	15.250	-0.390	-2.487%	2.73万	0.00亿	0.000%
2026-09-09	16.070	15.680	16.070	15.600	-0.420	-2.609%	2.83万	0.00亿	0.000%
2026-09-08	16.070	16.100	16.140	15.830	0.030	0.187%	3.05万	0.00亿	0.000%
2026-09-07	16.320	16.070	16.320	15.910	0.070	0.438%	2.42万	0.00亿	0.000%
2026-09-04	16.110	16.000	16.410	15.920	-0.080	-0.498%	3.09万	0.00亿	0.000%
2026-09-03	16.750	16.080	16.860	16.010	-0.460	-2.781%	4.08万	0.00亿	0.000%
2026-09-02	16.860	16.540	16.860	16.390	-0.320	-1.898%	3.64万	0.00亿	0.000%
2026-09-01	16.660	16.860	16.860	16.560	0.170	1.019%	4.52万	0.00亿	0.000%
2026-08-31	16.340	16.690	16.700	16.150	0.250	1.521%	4.20万	0.00亿	0.000%
2026-08-28	16.460	16.440	16.660	16.320	-0.190	-1.143%	5.11万	0.00亿	0.000%
2026-08-27	16.540	16.630	16.760	16.400	0.080	0.483%	4.41万	0.00亿	0.000%
2026-08-26	16.550	16.550	16.730	16.300	-0.060	-0.361%	4.68万	0.00亿	0.000%
2026-08-25	16.090	16.610	16.690	15.860	0.530	3.296%	6.67万	0.00亿	0.000%
2026-08-24	16.600	16.080	16.660	15.940	-0.560	-3.365%	7.11万	0.00亿	0.000%
2026-08-21	17.630	16.640	17.750	16.550	-1.340	-7.453%	11.58万	0.00亿	0.000%
2026-08-20	17.630	17.980	19.500	17.420	-0.150	-0.827%	15.86万	0.00亿	0.000%
2026-08-19	17.700	18.130	18.280	17.410	0.330	1.854%	12.96万	0.00亿	0.000%
2026-08-18	18.500	17.800	18.620	17.600	-1.050	-5.570%	14.28万	0.00亿	0.000%
2026-08-17	18.910	18.850	19.530	18.400	-0.050	-0.265%	14.64万	0.00亿	0.000%
2026-08-14	19.340	18.900	19.600	18.520	-1.500	-7.353%	17.74万	0.00亿	0.000%
2026-08-13	18.000	20.400	21.280	17.810	2.020	10.990%	29.44万	0.00亿	0.000%
2026-08-12	15.250	18.380	18.380	15.250	3.060	19.974%	12.72万	0.00亿	0.000%
2026-08-11	15.500	15.320	15.550	15.220	-0.170	-1.097%	2.32万	0.00亿	0.000%
2026-08-10	15.260	15.490	15.770	15.250	0.240	1.574%	3.60万	0.00亿	0.000%
2026-08-07	14.950	15.250	15.250	14.710	0.310	2.075%	3.40万	0.00亿	0.000%
2026-08-06	15.100	14.940	15.170	14.800	-0.210	-1.386%	2.67万	0.00亿	0.000%
2026-08-05	15.270	15.150	15.340	15.040	-0.170	-1.110%	2.70万	0.00亿	0.000%
2026-08-04	15.080	15.320	15.360	15.080	0.180	1.189%	2.55万	0.00亿	0.000%
2026-08-03	14.900	15.140	15.180	14.900	0.120	0.799%	2.47万	0.00亿	0.000%
2026-07-31	14.770	15.020	15.060	14.600	0.200	1.350%	2.85万	0.00亿	0.000%
2026-07-30	14.740	14.820	14.980	14.530	0.070	0.475%	2.38万	0.00亿	0.000%
2026-07-29	14.430	14.750	14.770	14.340	0.410	2.859%	2.64万	0.00亿	0.000%
2026-07-28	14.500	14.340	14.660	14.260	-0.240	-1.646%	1.84万	0.00亿	0.000%
2026-07-27	14.080	14.580	14.680	14.080	0.360	2.532%	1.96万	0.00亿	0.000%
2026-07-24	14.700	14.220	14.880	14.220	-0.590	-3.984%	2.29万	0.00亿	0.000%
2026-07-23	14.600	14.810	14.880	14.520	0.050	0.339%	2.05万	0.00亿	0.000%
2026-07-22	15.060	14.760	15.150	14.460	-0.440	-2.895%	3.74万	0.00亿	0.000%
2026-07-21	14.800	15.200	15.360	14.640	0.260	1.740%	4.32万	0.00亿	0.000%
2026-07-20	14.790	14.940	15.170	14.500	0.060	0.403%	4.98万	0.00亿	0.000%
2026-07-17	15.460	14.880	16.330	14.850	-0.580	-3.752%	6.73万	0.00亿	0.000%
2026-07-16	14.410	15.460	15.750	14.410	0.990	6.842%	7.95万	0.00亿	0.000%
2026-07-15	14.140	14.470	14.750	14.110	0.230	1.615%	3.05万	0.00亿	0.000%
2026-07-14	13.800	14.240	14.330	13.690	0.310	2.225%	3.02万	0.00亿	0.000%
2026-07-13	14.000	13.930	14.130	13.800	0.000	0.000%	2.78万	0.00亿	0.000%
2026-07-10	13.670	13.930	14.240	13.400	0.300	2.201%	2.52万	0.00亿	0.000%
2026-07-09	13.710	13.630	14.040	13.480	-0.180	-1.303%	1.95万	0.00亿	0.000%
2026-07-08	14.090	13.810	14.130	13.760	-0.160	-1.145%	1.39万	0.00亿	0.000%
2026-07-07	14.490	13.970	14.490	13.930	-0.560	-3.854%	1.92万	0.00亿	0.000%
2026-07-06	14.670	14.530	14.890	14.460	-0.180	-1.224%	2.05万	0.00亿	0.000%
2026-07-03	14.580	14.710	14.990	14.460	0.390	2.723%	2.60万	0.00亿	0.000%
2026-07-02	14.460	14.320	14.880	14.300	-0.020	-0.139%	2.67万	0.00亿	0.000%
2026-07-01	13.700	14.340	14.460	13.560	0.600	4.367%	3.01万	0.00亿	0.000%
2026-06-30	14.180	13.740	14.290	13.710	-0.380	-2.691%	2.15万	0.00亿	0.000%
2026-06-29	13.750	14.120	14.330	13.400	0.290	2.097%	2.76万	0.00亿	0.000%
2026-06-26	14.280	13.830	14.390	13.740	-0.500	-3.489%	2.33万	0.00亿	0.000%
2026-06-25	14.820	14.330	14.870	14.110	-0.410	-2.782%	3.46万	0.00亿	0.000%
2026-06-24	15.140	14.740	16.180	14.700	-0.230	-1.536%	5.29万	0.00亿	0.000%
2026-06-23	14.900	14.970	15.290	14.840	0.090	0.605%	2.93万	0.00亿	0.000%
2026-06-22	14.850	14.880	14.950	14.230	0.030	0.202%	2.45万	0.00亿	0.000%
2026-06-18	15.010	14.850	15.630	14.790	-0.080	-0.536%	2.91万	0.00亿	0.000%
2026-06-17	15.030	14.930	15.060	14.780	-0.190	-1.257%	1.63万	0.00亿	0.000%
2026-06-16	15.250	15.120	15.500	14.900	-0.190	-1.241%	2.19万	0.00亿	0.000%
2026-06-15	15.410	15.310	15.520	15.150	-0.100	-0.649%	2.90万	0.00亿	0.000%
2026-06-12	14.590	15.410	15.410	14.380	0.880	6.056%	4.36万	0.00亿	0.000%
2026-06-11	14.560	14.530	14.740	14.260	-0.210	-1.425%	2.63万	0.00亿	0.000%
2026-06-10	14.640	14.740	14.820	14.160	0.060	0.409%	2.97万	0.00亿	0.000%
2026-06-09	15.100	14.680	15.100	14.480	-0.210	-1.410%	2.12万	0.00亿	0.000%
2026-06-08	15.250	14.890	15.490	14.690	-0.660	-4.244%	2.28万	0.00亿	0.000%
2026-06-05	15.490	15.550	15.660	15.120	0.200	1.303%	1.78万	0.00亿	0.000%
2026-06-04	15.660	15.350	15.720	15.220	-0.300	-1.917%	1.77万	0.00亿	0.000%
2026-06-03	16.070	15.650	16.180	15.610	-0.450	-2.795%	2.10万	0.00亿	0.000%
2026-06-02	16.560	16.100	16.640	16.080	-0.470	-2.836%	1.59万	0.00亿	0.000%
2026-06-01	16.240	16.570	16.570	16.160	0.290	1.781%	1.58万	0.00亿	0.000%
2026-05-29	16.300	16.280	16.520	16.240	-0.080	-0.489%	1.57万	0.00亿	0.000%
2026-05-28	16.660	16.360	16.660	16.070	-0.300	-1.801%	1.75万	0.00亿	0.000%
2026-05-27	17.050	16.660	17.100	16.470	-0.390	-2.287%	1.81万	0.00亿	0.000%
2026-05-26	17.570	17.050	17.630	16.860	-0.550	-3.125%	2.01万	0.00亿	0.000%
2026-05-25	17.390	17.600	17.810	17.360	0.210	1.208%	1.36万	0.00亿	0.000%
2026-05-22	17.520	17.390	17.740	17.350	-0.130	-0.742%	1.76万	0.00亿	0.000%
2026-05-21	17.730	17.520	18.180	17.480	-0.180	-1.017%	2.14万	0.00亿	0.000%
2026-05-20	17.870	17.700	17.870	17.500	-0.170	-0.951%	1.23万	0.00亿	0.000%
2026-05-19	17.550	17.870	18.030	17.490	0.320	1.823%	1.73万	0.00亿	0.000%
2026-05-18	17.750	17.550	17.860	17.430	-0.280	-1.570%	1.69万	0.00亿	0.000%
2026-05-15	18.100	17.830	18.220	17.700	-0.270	-1.492%	1.86万	0.00亿	0.000%
2026-05-14	18.850	18.100	18.870	18.090	-0.710	-3.775%	2.44万	0.00亿	0.000%
2026-05-13	18.750	18.810	18.950	18.520	0.210	1.129%	1.67万	0.00亿	0.000%
2026-05-12	18.960	18.600	18.960	18.560	-0.270	-1.431%	1.91万	0.00亿	0.000%
2026-05-11	19.060	18.870	19.100	18.770	-0.070	-0.370%	2.55万	0.00亿	0.000%
2026-05-08	18.750	18.940	19.030	18.630	0.160	0.852%	2.59万	0.00亿	0.000%
2026-05-07	18.440	18.780	18.940	18.260	0.320	1.733%	2.93万	0.00亿	0.000%
2026-05-06	18.150	18.460	18.840	18.070	0.430	2.385%	3.02万	0.00亿	0.000%
2026-04-30	18.240	18.030	18.350	18.010	-0.180	-0.988%	1.47万	0.00亿	0.000%
2026-04-29	18.130	18.210	18.410	18.000	0.020	0.110%	1.72万	0.00亿	0.000%
2026-04-28	18.850	18.190	18.920	18.100	-0.760	-4.011%	2.23万	0.00亿	0.000%
2026-04-27	18.800	18.950	18.970	18.660	0.080	0.424%	1.07万	0.00亿	0.000%
2026-04-24	18.780	18.870	18.920	18.410	0.090	0.479%	1.76万	0.00亿	0.000%
2026-04-23	19.160	18.780	19.230	18.620	-0.380	-1.983%	2.33万	0.00亿	0.000%
2026-04-22	19.150	19.160	19.290	19.020	-0.120	-0.622%	1.54万	0.00亿	0.000%
2026-04-21	19.160	19.280	19.340	19.100	0.140	0.731%	1.51万	0.00亿	0.000%
2026-04-20	19.060	19.140	19.230	18.930	0.050	0.262%	1.38万	0.00亿	0.000%
2026-04-17	19.240	19.090	19.250	19.010	-0.210	-1.088%	1.42万	0.00亿	0.000%
2026-04-16	19.190	19.300	19.300	18.950	0.100	0.521%	1.80万	0.00亿	0.000%
2026-04-15	19.350	19.200	19.420	19.130	-0.060	-0.312%	1.45万	0.00亿	0.000%
2026-04-14	19.600	19.260	19.600	19.010	-0.130	-0.670%	1.87万	0.00亿	0.000%
2026-04-13	19.740	19.390	19.740	19.330	-0.330	-1.673%	1.01万	0.00亿	0.000%
2026-04-10	19.450	19.720	19.850	19.430	0.310	1.597%	1.57万	0.00亿	0.000%
2026-04-09	20.010	19.410	20.010	19.360	-0.620	-3.095%	1.71万	0.00亿	0.000%
2026-04-08	19.690	20.030	20.060	19.690	0.510	2.613%	1.63万	0.00亿	0.000%
2026-04-07	19.470	19.520	19.630	19.180	0.000	0.000%	0.83万	0.00亿	0.000%
2026-04-03	19.880	19.400	20.040	19.370	0.000	0.000%	0.92万	0.00亿	0.000%
2026-04-02	20.050	19.850	20.230	19.730	0.000	0.000%	1.27万	0.00亿	0.000%
2026-04-01	20.100	20.080	20.100	19.770	0.000	0.000%	1.52万	0.00亿	0.000%