超讯科技（603322）历史行情

以下为超讯科技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	24.990	24.400	25.090	24.200	-0.100	-0.408%	3.61万	0.00亿	0.000%
2026-10-15	24.500	24.500	25.180	24.400	-1.070	-4.185%	4.54万	0.00亿	0.000%
2026-10-14	26.400	25.570	26.660	25.550	-1.080	-4.053%	3.90万	0.00亿	0.000%
2026-10-13	25.990	26.650	26.940	25.570	0.100	0.377%	5.57万	0.00亿	0.000%
2026-10-12	26.450	26.550	27.250	25.410	0.100	0.378%	6.13万	0.00亿	0.000%
2026-10-09	26.460	26.450	26.650	25.300	-0.130	-0.489%	6.18万	0.00亿	0.000%
2026-10-08	27.570	26.580	27.900	26.430	-1.120	-4.043%	6.01万	0.00亿	0.000%
2026-10-07	29.710	27.700	29.720	27.410	-1.400	-4.811%	944.36万	2.64亿	5.993%
2026-10-06	29.710	27.700	29.720	27.410	-1.400	-4.811%	944.36万	2.64亿	5.993%
2026-10-05	29.710	27.700	29.720	27.410	-1.400	-4.811%	944.36万	2.64亿	5.993%
2026-10-02	29.710	27.700	29.720	27.410	-1.400	-4.811%	944.36万	2.64亿	5.993%
2026-10-01	29.710	27.700	29.720	27.410	-1.400	-4.811%	944.36万	2.64亿	5.993%
2026-09-30	29.710	27.700	29.720	27.410	-1.400	-4.811%	9.44万	0.00亿	0.000%
2026-09-29	26.310	29.100	29.100	25.960	2.650	10.019%	7.37万	0.00亿	0.000%
2026-09-28	28.670	26.450	28.960	26.260	-2.670	-9.169%	11.10万	0.00亿	0.000%
2026-09-27	32.230	29.120	32.480	29.120	-3.240	-10.012%	1,211.31万	3.65亿	7.687%
2026-09-24	32.230	29.120	32.480	29.120	-3.240	-10.012%	12.11万	0.00亿	0.000%
2026-09-23	32.980	32.360	33.140	32.250	-0.390	-1.191%	4.51万	0.00亿	0.000%
2026-09-22	32.360	32.750	33.040	31.800	0.440	1.362%	5.86万	0.00亿	0.000%
2026-09-21	33.000	32.310	33.370	32.010	-0.610	-1.853%	6.54万	0.00亿	0.000%
2026-09-18	32.210	32.920	33.250	32.070	1.020	3.197%	6.37万	0.00亿	0.000%
2026-09-17	32.600	31.900	32.680	31.820	-0.170	-0.530%	7.43万	0.00亿	0.000%
2026-09-16	31.400	32.070	32.380	31.010	0.630	2.004%	10.13万	0.00亿	0.000%
2026-09-15	32.250	31.440	32.250	30.920	-0.790	-2.451%	8.77万	0.00亿	0.000%
2026-09-14	30.440	32.230	32.340	29.800	2.000	6.616%	12.10万	0.00亿	0.000%
2026-09-11	30.700	30.230	31.280	29.560	-0.590	-1.914%	9.49万	0.00亿	0.000%
2026-09-10	29.810	30.820	31.780	29.560	0.910	3.042%	11.99万	0.00亿	0.000%
2026-09-09	29.880	29.910	30.730	29.430	0.350	1.184%	12.40万	0.00亿	0.000%
2026-09-08	28.990	29.560	30.050	28.990	0.800	2.782%	12.15万	0.00亿	0.000%
2026-09-07	27.250	28.760	28.930	26.850	1.600	5.891%	9.62万	0.00亿	0.000%
2026-09-04	26.200	27.160	28.250	25.980	1.110	4.261%	10.20万	0.00亿	0.000%
2026-09-03	25.340	26.050	26.660	25.290	0.800	3.168%	5.82万	0.00亿	0.000%
2026-09-02	25.500	25.250	25.650	25.200	-0.500	-1.942%	3.47万	0.00亿	0.000%
2026-09-01	26.130	25.750	26.290	25.440	-0.210	-0.809%	2.91万	0.00亿	0.000%
2026-08-31	25.190	25.960	26.000	24.880	0.720	2.853%	3.57万	0.00亿	0.000%
2026-08-28	25.440	25.240	25.740	25.170	-0.190	-0.747%	2.70万	0.00亿	0.000%
2026-08-27	25.230	25.430	25.550	25.100	0.290	1.154%	2.97万	0.00亿	0.000%
2026-08-26	25.330	25.140	25.490	24.860	-0.260	-1.024%	2.26万	0.00亿	0.000%
2026-08-25	25.400	25.400	25.570	24.530	0.390	1.559%	2.90万	0.00亿	0.000%
2026-08-24	26.220	25.010	26.310	24.600	-1.200	-4.578%	4.61万	0.00亿	0.000%
2026-08-21	26.210	26.210	26.470	25.830	-0.130	-0.494%	3.07万	0.00亿	0.000%
2026-08-20	26.300	26.340	26.950	26.000	0.320	1.230%	4.81万	0.00亿	0.000%
2026-08-19	27.010	26.020	27.010	25.830	-1.330	-4.863%	6.78万	0.00亿	0.000%
2026-08-18	26.980	27.350	27.700	26.310	-0.520	-1.866%	9.64万	0.00亿	0.000%
2026-08-17	27.870	27.870	28.260	27.190	0.050	0.180%	8.76万	0.00亿	0.000%
2026-08-14	27.880	27.820	27.990	27.250	0.190	0.688%	6.48万	0.00亿	0.000%
2026-08-13	27.470	27.630	28.940	27.470	0.600	2.220%	10.71万	0.00亿	0.000%
2026-08-12	26.750	27.030	27.230	26.750	0.280	1.047%	2.93万	0.00亿	0.000%
2026-08-11	26.980	26.750	27.190	26.380	-0.200	-0.742%	2.97万	0.00亿	0.000%
2026-08-10	27.030	26.950	27.180	26.550	-0.320	-1.173%	2.99万	0.00亿	0.000%
2026-08-07	27.210	27.270	27.450	26.510	-0.050	-0.183%	5.00万	0.00亿	0.000%
2026-08-06	27.040	27.320	27.680	26.810	0.030	0.110%	5.31万	0.00亿	0.000%
2026-08-05	26.350	27.290	27.590	26.350	0.940	3.567%	5.61万	0.00亿	0.000%
2026-08-04	25.380	26.350	26.630	25.380	1.240	4.938%	6.78万	0.00亿	0.000%
2026-08-03	25.000	25.110	25.620	24.810	0.110	0.440%	3.46万	0.00亿	0.000%
2026-07-31	24.550	25.000	25.670	24.550	0.690	2.838%	6.27万	0.00亿	0.000%
2026-07-30	25.600	24.310	25.900	24.190	-1.350	-5.261%	4.88万	0.00亿	0.000%
2026-07-29	26.520	25.660	26.650	24.980	-0.730	-2.766%	5.96万	0.00亿	0.000%
2026-07-28	25.660	26.390	27.450	25.560	0.220	0.841%	5.57万	0.00亿	0.000%
2026-07-27	24.900	26.170	26.270	24.540	1.370	5.524%	5.39万	0.00亿	0.000%
2026-07-24	24.880	24.800	25.140	24.300	-0.460	-1.821%	3.85万	0.00亿	0.000%
2026-07-23	25.000	25.260	25.800	24.700	0.090	0.358%	5.10万	0.00亿	0.000%
2026-07-22	24.800	25.170	26.300	24.800	-0.160	-0.632%	6.43万	0.00亿	0.000%
2026-07-21	25.590	25.330	25.680	22.890	-0.050	-0.197%	9.79万	0.00亿	0.000%
2026-07-20	25.420	25.380	27.270	24.920	0.590	2.380%	11.03万	0.00亿	0.000%
2026-07-17	27.000	24.790	27.170	24.700	-2.650	-9.657%	8.91万	0.00亿	0.000%
2026-07-16	27.700	27.440	28.570	26.900	-0.340	-1.224%	6.28万	0.00亿	0.000%
2026-07-15	28.100	27.780	28.700	27.200	-0.020	-0.072%	5.93万	0.00亿	0.000%
2026-07-14	28.560	27.800	29.250	26.760	-0.900	-3.136%	8.66万	0.00亿	0.000%
2026-07-13	30.750	28.700	30.900	28.500	-2.360	-7.598%	12.61万	0.00亿	0.000%
2026-07-10	27.800	31.060	31.060	27.790	2.820	9.986%	7.88万	0.00亿	0.000%
2026-07-09	27.140	28.240	29.500	26.580	1.090	4.015%	7.95万	0.00亿	0.000%
2026-07-08	27.800	27.150	28.690	27.080	-0.720	-2.583%	4.58万	0.00亿	0.000%
2026-07-07	29.660	27.870	29.800	27.830	-1.840	-6.193%	5.42万	0.00亿	0.000%
2026-07-06	29.700	29.710	30.470	29.280	0.100	0.338%	5.61万	0.00亿	0.000%
2026-07-03	30.000	29.610	30.450	29.350	-0.100	-0.337%	4.86万	0.00亿	0.000%
2026-07-02	30.230	29.710	30.830	29.030	-0.230	-0.768%	8.00万	0.00亿	0.000%
2026-07-01	28.550	29.940	30.590	28.430	1.560	5.497%	11.71万	0.00亿	0.000%
2026-06-30	25.510	28.380	28.380	25.250	2.580	10.000%	9.51万	0.00亿	0.000%
2026-06-29	25.030	25.800	26.710	25.030	0.520	2.057%	7.00万	0.00亿	0.000%
2026-06-26	27.270	25.280	27.270	25.200	-2.250	-8.173%	8.12万	0.00亿	0.000%
2026-06-25	29.000	27.530	29.590	27.500	-1.620	-5.557%	6.78万	0.00亿	0.000%
2026-06-24	28.940	29.150	29.710	27.880	-0.110	-0.376%	7.08万	0.00亿	0.000%
2026-06-23	29.490	29.260	30.440	28.710	-0.240	-0.814%	6.39万	0.00亿	0.000%
2026-06-22	29.700	29.500	29.980	28.730	-0.200	-0.673%	5.78万	0.00亿	0.000%
2026-06-18	28.510	29.700	29.850	28.420	0.910	3.161%	5.57万	0.00亿	0.000%
2026-06-17	29.020	28.790	29.280	28.600	-0.390	-1.337%	3.76万	0.00亿	0.000%
2026-06-16	28.990	29.180	29.440	28.410	0.360	1.249%	4.51万	0.00亿	0.000%
2026-06-15	28.010	28.820	28.840	28.010	0.810	2.892%	4.29万	0.00亿	0.000%
2026-06-12	28.110	28.010	28.600	27.900	0.200	0.719%	4.75万	0.00亿	0.000%
2026-06-11	29.340	27.810	29.340	27.650	-1.490	-5.085%	6.38万	0.00亿	0.000%
2026-06-10	29.870	29.300	30.500	29.070	-0.780	-2.593%	4.41万	0.00亿	0.000%
2026-06-09	29.900	30.080	30.480	29.280	0.620	2.105%	4.82万	0.00亿	0.000%
2026-06-08	29.060	29.460	30.080	28.900	-1.070	-3.505%	6.22万	0.00亿	0.000%
2026-06-05	30.830	30.530	31.460	29.500	-0.290	-0.941%	6.15万	0.00亿	0.000%
2026-06-04	31.670	30.820	31.750	30.600	-0.870	-2.745%	5.23万	0.00亿	0.000%
2026-06-03	31.500	31.690	32.970	31.400	0.200	0.635%	8.21万	0.00亿	0.000%
2026-06-02	31.200	31.490	31.780	30.540	0.130	0.415%	5.49万	0.00亿	0.000%
2026-06-01	30.980	31.360	32.090	30.790	0.190	0.610%	5.26万	0.00亿	0.000%
2026-05-29	33.020	31.170	33.630	30.960	-2.180	-6.537%	7.65万	0.00亿	0.000%
2026-05-28	33.180	33.350	33.570	32.020	0.190	0.573%	7.12万	0.00亿	0.000%
2026-05-27	34.370	33.160	34.450	32.940	-1.340	-3.884%	8.29万	0.00亿	0.000%
2026-05-26	34.810	34.500	35.110	33.890	-0.850	-2.405%	8.25万	0.00亿	0.000%
2026-05-25	36.260	35.350	36.900	34.560	-1.020	-2.805%	10.19万	0.00亿	0.000%
2026-05-22	36.210	36.370	36.550	35.580	0.830	2.335%	9.08万	0.00亿	0.000%
2026-05-21	37.780	35.540	37.990	35.470	-2.360	-6.227%	13.92万	0.00亿	0.000%
2026-05-20	39.880	37.900	40.160	37.600	-1.090	-2.796%	17.72万	0.00亿	0.000%
2026-05-19	37.530	38.990	39.760	37.020	1.090	2.876%	18.25万	0.00亿	0.000%
2026-05-18	35.800	37.900	38.880	35.700	2.150	6.014%	16.30万	0.00亿	0.000%
2026-05-15	35.860	35.750	36.700	35.330	-0.120	-0.335%	7.08万	0.00亿	0.000%
2026-05-14	37.870	35.870	37.870	35.840	-1.480	-3.963%	8.73万	0.00亿	0.000%
2026-05-13	35.500	37.350	37.590	35.300	1.580	4.417%	11.49万	0.00亿	0.000%
2026-05-12	36.080	35.770	36.310	35.060	-0.620	-1.704%	7.15万	0.00亿	0.000%
2026-05-11	36.760	36.390	36.770	35.920	-0.030	-0.082%	7.67万	0.00亿	0.000%
2026-05-08	35.710	36.420	36.670	35.270	0.320	0.886%	10.44万	0.00亿	0.000%
2026-05-07	33.990	36.100	36.990	33.990	2.400	7.122%	16.07万	0.00亿	0.000%
2026-05-06	32.910	33.700	34.130	32.910	1.200	3.692%	8.37万	0.00亿	0.000%
2026-04-30	32.500	32.500	32.690	32.070	0.340	1.057%	6.26万	0.00亿	0.000%
2026-04-29	33.300	32.160	33.300	32.130	-0.560	-1.711%	8.27万	0.00亿	0.000%
2026-04-28	32.890	32.720	34.590	32.450	0.520	1.615%	12.12万	0.00亿	0.000%
2026-04-27	31.200	32.200	32.310	30.840	-2.070	-6.040%	14.39万	0.00亿	0.000%
2026-04-24	35.000	34.270	35.000	33.470	-0.780	-2.225%	8.26万	0.00亿	0.000%
2026-04-23	35.400	35.050	35.970	34.740	-0.840	-2.340%	10.22万	0.00亿	0.000%
2026-04-22	35.550	35.890	36.520	35.420	0.410	1.156%	12.91万	0.00亿	0.000%
2026-04-21	36.380	35.480	36.610	35.080	-2.070	-5.513%	17.63万	0.00亿	0.000%
2026-04-20	37.470	37.550	38.600	37.300	0.000	0.000%	22.91万	0.00亿	0.000%
2026-04-17	36.800	38.090	39.700	36.240	0.000	0.000%	32.84万	0.00亿	0.000%
2026-04-16	33.050	36.260	36.260	32.970	3.300	10.010%	19.06万	6.78亿	12.100%
2026-04-15	32.620	32.960	33.660	32.380	0.000	0.000%	9.71万	0.00亿	0.000%
2026-04-14	32.070	32.380	32.520	32.010	0.500	1.568%	3.37万	0.00亿	0.000%
2026-04-13	31.230	31.880	32.050	31.230	0.000	0.000%	3.75万	0.00亿	0.000%
2026-04-10	31.830	31.540	32.030	31.540	0.000	0.000%	3.27万	0.00亿	0.000%
2026-04-09	31.250	31.490	31.890	31.180	0.000	0.000%	3.76万	0.00亿	0.000%
2026-04-08	31.000	31.550	31.580	30.720	0.000	0.000%	5.07万	0.00亿	0.000%
2026-04-07	30.030	30.180	30.420	29.930	0.000	0.000%	2.46万	0.00亿	0.000%
2026-04-03	30.420	30.030	30.750	29.930	0.000	0.000%	3.30万	0.00亿	0.000%
2026-04-02	31.170	30.420	31.220	30.060	0.000	0.000%	3.57万	0.00亿	0.000%
2026-04-01	30.850	31.350	31.680	30.690	0.000	0.000%	3.92万	0.00亿	0.000%