超颖电子（603175）历史行情

以下为超颖电子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	96.000	96.280	97.000	91.300	1.750	1.851%	2.28万	0.00亿	0.000%
2026-10-15	94.240	94.530	96.580	93.580	-2.550	-2.627%	1.17万	0.00亿	0.000%
2026-10-14	100.110	97.080	101.250	96.500	-3.880	-3.843%	1.03万	0.00亿	0.000%
2026-10-13	96.500	100.960	102.880	94.080	2.420	2.456%	1.68万	0.00亿	0.000%
2026-10-12	98.110	98.540	100.930	97.230	-1.220	-1.223%	1.43万	0.00亿	0.000%
2026-10-09	101.720	99.760	102.800	95.830	-2.820	-2.749%	2.24万	0.00亿	0.000%
2026-10-08	103.400	102.580	106.950	100.560	-1.870	-1.790%	2.04万	0.00亿	0.000%
2026-10-07	112.090	104.450	112.090	104.120	-5.250	-4.786%	181.13万	1.92亿	3.983%
2026-10-06	112.090	104.450	112.090	104.120	-5.250	-4.786%	181.13万	1.92亿	3.983%
2026-10-05	112.090	104.450	112.090	104.120	-5.250	-4.786%	181.13万	1.92亿	3.983%
2026-10-02	112.090	104.450	112.090	104.120	-5.250	-4.786%	181.13万	1.92亿	3.983%
2026-10-01	112.090	104.450	112.090	104.120	-5.250	-4.786%	181.13万	1.92亿	3.983%
2026-09-30	112.090	104.450	112.090	104.120	-5.250	-4.786%	1.81万	0.00亿	0.000%
2026-09-29	106.060	109.700	113.000	100.430	5.320	5.097%	2.78万	0.00亿	0.000%
2026-09-28	110.410	104.380	111.410	102.960	-6.010	-5.444%	4.26万	0.00亿	0.000%
2026-09-27	113.950	110.390	116.000	110.010	-4.190	-3.657%	367.24万	4.12亿	8.076%
2026-09-24	113.950	110.390	116.000	110.010	-4.190	-3.657%	3.67万	0.00亿	0.000%
2026-09-23	111.880	114.580	117.000	111.490	1.500	1.326%	2.70万	0.00亿	0.000%
2026-09-22	113.000	113.080	115.430	109.500	2.910	2.641%	3.65万	0.00亿	0.000%
2026-09-21	99.150	110.170	110.170	98.940	10.020	10.005%	3.40万	0.00亿	0.000%
2026-09-18	103.860	100.150	103.860	99.520	-1.670	-1.640%	1.41万	0.00亿	0.000%
2026-09-17	101.060	101.820	102.900	98.840	0.480	0.474%	1.93万	0.00亿	0.000%
2026-09-16	96.280	101.340	101.690	96.280	4.480	4.625%	1.88万	0.00亿	0.000%
2026-09-15	97.420	96.860	98.860	96.480	-0.650	-0.667%	1.23万	0.00亿	0.000%
2026-09-14	94.640	97.510	99.690	93.120	1.910	1.998%	2.01万	0.00亿	0.000%
2026-09-11	94.750	95.600	96.700	91.800	-1.030	-1.066%	1.74万	0.00亿	0.000%
2026-09-10	95.440	96.630	98.200	94.080	0.720	0.751%	1.68万	0.00亿	0.000%
2026-09-09	92.690	95.910	96.000	92.630	2.360	2.523%	2.09万	0.00亿	0.000%
2026-09-08	90.990	93.550	96.600	89.420	2.840	3.131%	2.36万	0.00亿	0.000%
2026-09-07	88.000	90.710	90.910	88.000	2.710	3.080%	1.30万	0.00亿	0.000%
2026-09-04	89.880	88.000	91.910	86.960	-1.430	-1.599%	1.61万	0.00亿	0.000%
2026-09-03	90.090	89.430	91.660	87.900	-0.390	-0.434%	1.04万	0.00亿	0.000%
2026-09-02	90.210	89.820	91.180	89.000	-1.760	-1.922%	1.06万	0.00亿	0.000%
2026-09-01	93.370	91.580	94.280	91.380	-2.110	-2.252%	1.64万	0.00亿	0.000%
2026-08-31	91.000	93.690	94.580	90.010	0.840	0.905%	1.79万	0.00亿	0.000%
2026-08-28	90.170	92.850	94.150	89.600	2.150	2.370%	2.05万	0.00亿	0.000%
2026-08-27	88.000	90.700	90.900	87.000	2.540	2.881%	1.95万	0.00亿	0.000%
2026-08-26	88.740	88.160	89.490	87.300	-0.580	-0.654%	1.59万	0.00亿	0.000%
2026-08-25	88.270	88.740	90.380	86.780	-1.190	-1.323%	1.31万	0.00亿	0.000%
2026-08-24	92.800	89.930	92.800	86.900	-1.950	-2.122%	1.67万	0.00亿	0.000%
2026-08-21	90.000	91.880	93.660	87.810	2.300	2.568%	1.82万	0.00亿	0.000%
2026-08-20	92.060	89.580	92.580	89.110	-1.480	-1.625%	2.14万	0.00亿	0.000%
2026-08-19	94.000	91.060	94.460	90.690	-5.310	-5.510%	3.64万	0.00亿	0.000%
2026-08-18	96.300	96.370	96.800	92.290	0.000	0.000%	3.38万	0.00亿	0.000%
2026-08-17	95.630	96.370	97.300	94.500	0.680	0.711%	1.87万	0.00亿	0.000%
2026-08-14	92.950	95.690	95.730	91.000	3.850	4.192%	2.89万	0.00亿	0.000%
2026-08-13	92.560	91.840	94.880	91.660	0.190	0.207%	3.27万	0.00亿	0.000%
2026-08-12	89.530	91.650	92.480	89.000	2.100	2.345%	2.45万	0.00亿	0.000%
2026-08-11	84.430	89.550	91.590	84.370	3.830	4.468%	4.47万	0.00亿	0.000%
2026-08-10	89.040	85.720	90.000	82.710	-0.220	-0.256%	3.75万	0.00亿	0.000%
2026-08-07	82.050	85.940	86.770	82.050	2.890	3.480%	2.81万	0.00亿	0.000%
2026-08-06	82.200	83.050	84.810	81.800	-0.710	-0.848%	2.48万	0.00亿	0.000%
2026-08-05	77.620	83.760	84.760	77.200	5.750	7.371%	3.62万	0.00亿	0.000%
2026-08-04	75.250	78.010	78.660	74.100	3.890	5.248%	2.23万	0.00亿	0.000%
2026-08-03	73.980	74.120	75.980	72.200	0.120	0.162%	1.77万	0.00亿	0.000%
2026-07-31	74.000	74.000	76.660	73.120	3.320	4.697%	2.55万	0.00亿	0.000%
2026-07-30	77.000	70.680	77.600	70.230	-6.890	-8.882%	3.80万	0.00亿	0.000%
2026-07-29	76.750	77.570	78.280	73.440	0.870	1.134%	2.49万	0.00亿	0.000%
2026-07-28	79.010	76.700	80.670	76.300	-3.450	-4.304%	2.27万	0.00亿	0.000%
2026-07-27	78.320	80.150	81.440	77.000	1.850	2.363%	2.45万	0.00亿	0.000%
2026-07-24	78.010	78.300	80.000	77.040	-0.880	-1.111%	1.60万	0.00亿	0.000%
2026-07-23	77.600	79.180	80.880	77.600	0.680	0.866%	2.17万	0.00亿	0.000%
2026-07-22	77.660	78.500	80.750	76.780	0.500	0.641%	2.74万	0.00亿	0.000%
2026-07-21	72.220	78.000	78.470	67.590	5.480	7.557%	4.09万	0.00亿	0.000%
2026-07-20	77.080	72.520	78.780	70.280	-5.330	-6.846%	5.13万	0.00亿	0.000%
2026-07-17	86.010	77.850	86.500	77.850	-8.650	-10.000%	5.92万	0.00亿	0.000%
2026-07-16	82.000	86.500	88.500	80.410	2.860	3.419%	5.64万	0.00亿	0.000%
2026-07-15	79.590	83.640	84.770	79.590	1.580	1.925%	4.63万	0.00亿	0.000%
2026-07-14	78.400	82.060	82.770	77.690	3.580	4.562%	3.87万	0.00亿	0.000%
2026-07-13	80.120	78.480	83.300	76.770	-2.540	-3.135%	3.58万	0.00亿	0.000%
2026-07-10	82.880	81.020	84.830	81.000	-1.530	-1.853%	3.42万	0.00亿	0.000%
2026-07-09	80.980	82.550	82.820	77.000	3.050	3.836%	3.42万	0.00亿	0.000%
2026-07-08	82.110	79.500	82.990	78.050	-3.030	-3.671%	2.74万	0.00亿	0.000%
2026-07-07	85.370	82.530	87.690	81.520	-2.840	-3.327%	3.41万	0.00亿	0.000%
2026-07-06	85.550	85.370	87.640	83.340	-0.180	-0.210%	3.54万	0.00亿	0.000%
2026-07-03	86.850	85.550	89.640	85.060	-1.420	-1.633%	3.43万	0.00亿	0.000%
2026-07-02	86.440	86.970	91.840	85.330	-1.970	-2.215%	4.97万	0.00亿	0.000%
2026-07-01	89.430	88.940	91.380	87.240	0.010	0.011%	5.38万	0.00亿	0.000%
2026-06-30	85.380	88.930	90.610	85.130	4.060	4.784%	3.28万	0.00亿	0.000%
2026-06-29	88.730	84.870	88.810	81.840	-3.970	-4.469%	3.93万	0.00亿	0.000%
2026-06-26	90.990	88.840	92.970	87.730	-3.870	-4.174%	4.67万	0.00亿	0.000%
2026-06-25	91.430	92.710	93.820	89.640	1.770	1.946%	5.20万	0.00亿	0.000%
2026-06-24	90.830	90.940	94.040	89.070	-2.620	-2.800%	3.46万	0.00亿	0.000%
2026-06-23	97.420	93.560	97.420	92.350	-4.320	-4.414%	3.55万	0.00亿	0.000%
2026-06-22	101.840	97.880	102.500	96.380	-3.140	-3.108%	4.49万	0.00亿	0.000%
2026-06-18	100.960	101.020	103.400	98.840	-1.790	-1.741%	5.72万	0.00亿	0.000%
2026-06-17	95.420	102.810	103.410	94.280	8.820	9.384%	11.41万	0.00亿	0.000%
2026-06-16	85.450	93.990	93.990	85.450	8.560	10.020%	5.74万	0.00亿	0.000%
2026-06-15	83.410	85.430	86.150	82.720	1.610	1.921%	6.16万	0.00亿	0.000%
2026-06-12	80.840	83.820	86.280	80.840	5.400	6.886%	6.47万	0.00亿	0.000%
2026-06-11	79.190	78.420	80.840	77.510	-1.920	-2.390%	2.13万	0.00亿	0.000%
2026-06-10	81.830	80.340	82.750	78.940	-2.700	-3.251%	2.64万	0.00亿	0.000%
2026-06-09	80.540	83.040	84.790	79.860	4.350	5.528%	3.67万	0.00亿	0.000%
2026-06-08	78.840	78.690	82.790	77.510	-3.150	-3.849%	3.63万	0.00亿	0.000%
2026-06-05	83.820	81.840	85.940	81.350	-1.980	-2.362%	3.12万	0.00亿	0.000%
2026-06-04	84.900	83.820	85.610	81.990	-1.760	-2.057%	3.47万	0.00亿	0.000%
2026-06-03	87.690	85.580	89.300	84.140	-1.330	-1.530%	2.99万	0.00亿	0.000%
2026-06-02	88.140	86.910	89.490	84.120	0.230	0.265%	3.16万	0.00亿	0.000%
2026-06-01	90.500	86.680	91.720	86.420	-3.770	-4.168%	4.07万	0.00亿	0.000%
2026-05-29	94.760	90.450	94.910	89.000	-4.180	-4.417%	4.78万	0.00亿	0.000%
2026-05-28	90.580	94.630	96.190	89.140	3.550	3.898%	4.42万	0.00亿	0.000%
2026-05-27	94.840	91.080	96.500	89.840	-2.990	-3.178%	4.14万	0.00亿	0.000%
2026-05-26	93.340	94.070	96.600	91.690	-0.630	-0.665%	5.76万	0.00亿	0.000%
2026-05-25	95.850	94.700	101.770	94.040	-0.260	-0.274%	7.77万	0.00亿	0.000%
2026-05-22	92.300	94.960	95.720	91.370	3.950	4.340%	5.57万	0.00亿	0.000%
2026-05-21	95.020	91.010	99.540	90.640	-3.440	-3.642%	5.64万	0.00亿	0.000%
2026-05-20	92.810	94.450	97.600	92.190	2.290	2.485%	5.67万	0.00亿	0.000%
2026-05-19	91.500	92.160	94.690	88.240	0.370	0.403%	6.25万	0.00亿	0.000%
2026-05-18	94.650	91.790	96.640	91.490	-1.380	-1.481%	4.92万	0.00亿	0.000%
2026-05-15	100.830	93.170	100.830	92.140	-6.570	-6.587%	5.24万	0.00亿	0.000%
2026-05-14	101.550	99.740	106.640	99.340	-1.820	-1.792%	4.87万	0.00亿	0.000%
2026-05-13	95.030	101.560	102.520	92.460	5.100	5.287%	6.13万	0.00亿	0.000%
2026-05-12	99.820	96.460	99.820	95.370	-3.080	-3.094%	3.72万	0.00亿	0.000%
2026-05-11	101.550	99.540	106.010	97.920	-1.900	-1.873%	7.48万	0.00亿	0.000%
2026-05-08	102.840	101.440	103.290	98.840	-2.890	-2.770%	3.37万	0.00亿	0.000%
2026-05-07	98.540	104.330	105.400	96.860	5.690	5.768%	4.22万	0.00亿	0.000%
2026-05-06	97.950	98.640	100.830	94.720	2.620	2.729%	5.16万	0.00亿	0.000%
2026-04-30	89.330	96.020	99.140	89.060	5.320	5.865%	6.13万	0.00亿	0.000%
2026-04-29	91.840	90.700	94.030	88.980	-1.140	-1.241%	4.41万	0.00亿	0.000%
2026-04-28	97.840	91.840	97.840	91.810	-6.300	-6.419%	5.97万	0.00亿	0.000%
2026-04-27	95.840	98.140	99.240	94.830	3.300	3.480%	3.59万	0.00亿	0.000%
2026-04-24	96.650	94.840	99.350	94.590	-3.080	-3.145%	3.95万	0.00亿	0.000%
2026-04-23	101.840	97.920	102.340	97.640	-3.940	-3.868%	4.10万	0.00亿	0.000%
2026-04-22	96.140	101.860	104.840	96.140	4.200	4.301%	5.28万	0.00亿	0.000%
2026-04-21	95.380	97.660	99.720	93.120	1.550	1.613%	4.65万	0.00亿	0.000%
2026-04-20	91.470	96.110	98.860	90.840	0.000	0.000%	5.87万	0.00亿	0.000%
2026-04-17	91.040	91.470	93.710	89.840	0.000	0.000%	4.44万	0.00亿	0.000%
2026-04-16	90.300	90.860	92.720	89.310	1.550	1.740%	4.08万	3.71亿	9.260%
2026-04-15	89.590	89.310	91.340	87.840	0.000	0.000%	4.67万	0.00亿	0.000%
2026-04-14	88.340	89.860	90.840	85.890	3.970	4.622%	6.32万	0.00亿	0.000%
2026-04-13	85.700	85.890	88.390	85.700	0.000	0.000%	3.44万	0.00亿	0.000%
2026-04-10	88.580	87.030	89.320	86.540	0.000	0.000%	4.28万	0.00亿	0.000%
2026-04-09	84.540	88.330	90.040	84.280	0.000	0.000%	8.07万	0.00亿	0.000%
2026-04-08	78.920	83.860	83.860	78.540	0.000	0.000%	5.69万	0.00亿	0.000%
2026-04-07	76.310	76.220	79.140	75.590	0.000	0.000%	3.78万	0.00亿	0.000%
2026-04-03	77.620	75.960	79.090	75.120	0.000	0.000%	2.86万	0.00亿	0.000%
2026-04-02	79.520	77.360	80.540	76.060	0.000	0.000%	4.35万	0.00亿	0.000%
2026-04-01	80.830	79.440	83.720	78.440	0.000	0.000%	4.78万	0.00亿	0.000%