超卓航科（688237）历史行情

以下为超卓航科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	58.800	58.930	59.100	57.950	0.530	0.908%	95.64万	0.56亿	1.066%
2026-10-01	58.800	58.930	59.100	57.950	0.530	0.908%	95.64万	0.56亿	1.066%
2026-09-30	58.800	58.930	59.100	57.950	0.530	0.908%	95.64万	0.00亿	0.000%
2026-09-29	57.330	58.400	58.880	57.190	0.450	0.777%	100.41万	0.00亿	0.000%
2026-09-28	59.010	57.950	59.390	57.000	-1.050	-1.780%	105.36万	0.00亿	0.000%
2026-09-27	58.990	59.000	59.890	58.180	-0.330	-0.556%	87.59万	0.52亿	0.977%
2026-09-24	58.990	59.000	59.890	58.180	-0.330	-0.556%	87.59万	0.00亿	0.000%
2026-09-23	59.700	59.330	59.750	58.380	-0.230	-0.386%	116.54万	0.00亿	0.000%
2026-09-22	59.110	59.560	60.390	58.580	0.750	1.275%	256.13万	0.00亿	0.000%
2026-09-21	58.920	58.810	59.490	57.710	0.320	0.547%	122.63万	0.00亿	0.000%
2026-09-18	57.990	58.490	58.950	57.570	1.250	2.184%	139.01万	0.00亿	0.000%
2026-09-17	56.890	57.240	57.790	56.510	0.040	0.070%	100.86万	0.00亿	0.000%
2026-09-16	55.610	57.200	57.580	55.000	1.400	2.509%	148.93万	0.00亿	0.000%
2026-09-15	57.120	55.800	57.780	55.450	-0.940	-1.657%	120.38万	0.00亿	0.000%
2026-09-14	59.180	56.740	59.490	55.000	-2.140	-3.635%	224.19万	0.00亿	0.000%
2026-09-11	58.240	58.880	59.000	57.470	-0.320	-0.541%	126.26万	0.00亿	0.000%
2026-09-10	59.800	59.200	59.800	57.330	-0.850	-1.415%	147.03万	0.00亿	0.000%
2026-09-09	59.000	60.050	60.280	58.210	1.080	1.831%	156.69万	0.00亿	0.000%
2026-09-08	57.510	58.970	59.000	57.100	0.880	1.515%	171.98万	0.00亿	0.000%
2026-09-07	58.000	58.090	60.330	57.850	0.830	1.450%	193.31万	0.00亿	0.000%
2026-09-04	57.270	57.260	57.500	55.620	0.620	1.095%	149.87万	0.00亿	0.000%
2026-09-03	54.960	56.640	58.100	54.830	1.940	3.547%	177.43万	0.00亿	0.000%
2026-09-02	55.400	54.700	55.400	53.550	-0.560	-1.013%	98.95万	0.00亿	0.000%
2026-09-01	56.450	55.260	56.880	55.220	-0.770	-1.374%	130.04万	0.00亿	0.000%
2026-08-31	55.600	56.030	56.620	54.760	0.370	0.665%	123.53万	0.00亿	0.000%
2026-08-28	56.890	55.660	56.890	55.480	-0.790	-1.399%	94.52万	0.00亿	0.000%
2026-08-27	55.440	56.450	56.770	54.540	1.150	2.080%	181.40万	0.00亿	0.000%
2026-08-26	55.090	55.300	56.010	54.210	0.300	0.545%	127.84万	0.00亿	0.000%
2026-08-25	55.000	55.000	55.730	54.110	-0.110	-0.200%	94.46万	0.00亿	0.000%
2026-08-24	56.200	55.110	56.610	54.550	-1.090	-1.940%	114.07万	0.00亿	0.000%
2026-08-21	55.940	56.200	56.720	55.100	0.400	0.717%	91.10万	0.00亿	0.000%
2026-08-20	57.450	55.800	57.490	55.660	-1.010	-1.778%	128.82万	0.00亿	0.000%
2026-08-19	60.980	56.810	62.100	55.200	-5.630	-9.017%	375.48万	0.00亿	0.000%
2026-08-18	61.040	62.440	62.500	60.180	1.330	2.176%	191.34万	0.00亿	0.000%
2026-08-17	61.000	61.110	61.660	58.770	0.900	1.495%	234.69万	0.00亿	0.000%
2026-08-14	57.050	60.210	60.300	56.400	3.190	5.595%	312.42万	0.00亿	0.000%
2026-08-13	56.870	57.020	57.770	55.000	-0.100	-0.175%	274.36万	0.00亿	0.000%
2026-08-12	59.000	57.120	59.470	56.800	-1.760	-2.989%	180.60万	0.00亿	0.000%
2026-08-11	58.020	58.880	59.960	57.960	-0.840	-1.407%	136.08万	0.00亿	0.000%
2026-08-10	62.450	59.720	62.450	58.960	-1.580	-2.577%	201.87万	0.00亿	0.000%
2026-08-07	60.700	61.300	62.300	59.600	0.590	0.972%	362.51万	0.00亿	0.000%
2026-08-06	57.270	60.710	62.330	56.170	3.570	6.248%	447.85万	0.00亿	0.000%
2026-08-05	52.630	57.140	58.590	52.210	5.120	9.842%	494.84万	0.00亿	0.000%
2026-08-04	51.050	52.020	52.120	49.700	1.020	2.000%	220.70万	0.00亿	0.000%
2026-08-03	52.700	51.000	54.350	49.510	-1.300	-2.486%	361.18万	0.00亿	0.000%
2026-07-31	56.000	52.300	56.800	51.890	-2.650	-4.823%	542.60万	0.00亿	0.000%
2026-07-30	67.940	54.950	67.940	54.670	-12.950	-19.072%	653.39万	0.00亿	0.000%
2026-07-29	67.000	67.900	69.890	66.200	-0.310	-0.454%	345.52万	0.00亿	0.000%
2026-07-28	69.000	68.210	71.910	67.210	-2.990	-4.199%	503.59万	0.00亿	0.000%
2026-07-27	64.600	71.200	71.680	64.600	5.750	8.785%	715.35万	0.00亿	0.000%
2026-07-24	54.030	65.450	65.450	52.770	10.910	20.004%	759.95万	0.00亿	0.000%
2026-07-23	55.800	54.540	55.800	50.880	1.040	1.944%	510.40万	0.00亿	0.000%
2026-07-15	52.610	53.500	54.850	52.610	0.500	0.943%	311.84万	0.00亿	0.000%
2026-07-14	52.020	53.000	53.990	51.510	1.010	1.943%	311.34万	0.00亿	0.000%
2026-07-13	53.350	51.990	53.990	51.700	-1.330	-2.494%	336.73万	0.00亿	0.000%
2026-07-10	52.210	53.320	54.680	52.210	0.900	1.717%	293.48万	0.00亿	0.000%
2026-07-09	52.120	52.420	53.390	50.880	0.000	0.000%	316.00万	0.00亿	0.000%
2026-07-08	52.480	52.420	53.330	51.880	-0.070	-0.133%	212.35万	0.00亿	0.000%
2026-07-07	52.420	52.490	53.500	52.210	-0.175	-0.332%	214.34万	0.00亿	0.000%
2026-07-06	53.685	52.665	54.165	52.445	-1.330	-2.463%	238.75万	0.00亿	0.000%
2026-07-03	52.355	53.995	54.205	52.015	1.640	3.132%	290.82万	0.00亿	0.000%
2026-07-02	53.685	52.355	55.165	52.115	-0.910	-1.708%	418.98万	0.00亿	0.000%
2026-07-01	52.995	53.265	53.815	52.565	0.180	0.339%	207.57万	0.00亿	0.000%
2026-06-30	54.625	53.085	54.875	52.615	-0.460	-0.859%	234.78万	0.00亿	0.000%
2026-06-29	52.865	53.545	53.835	51.965	-0.130	-0.242%	308.39万	0.00亿	0.000%
2026-06-26	52.555	53.675	54.995	52.185	0.250	0.468%	281.25万	0.00亿	0.000%
2026-06-25	53.765	53.425	55.055	53.035	-0.400	-0.743%	257.96万	0.00亿	0.000%
2026-06-24	58.455	53.825	58.455	53.345	-4.090	-7.062%	573.53万	0.00亿	0.000%
2026-06-23	54.965	57.915	60.285	51.705	2.240	4.023%	765.74万	0.00亿	0.000%
2026-06-22	57.165	55.675	57.905	54.465	-1.090	-1.920%	464.75万	0.00亿	0.000%
2026-06-18	56.765	56.765	58.015	54.915	-0.430	-0.752%	328.60万	0.00亿	0.000%
2026-06-17	58.155	57.195	59.615	56.745	-0.980	-1.685%	393.15万	0.00亿	0.000%
2026-06-16	52.205	58.175	58.915	51.925	5.990	11.478%	476.58万	0.00亿	0.000%
2026-06-15	50.515	52.185	52.275	48.665	1.160	2.273%	243.94万	0.00亿	0.000%
2026-06-12	46.325	51.025	52.665	46.325	4.570	9.837%	308.02万	0.00亿	0.000%
2026-06-11	45.985	46.455	46.545	44.955	0.490	1.066%	97.52万	0.00亿	0.000%
2026-06-10	45.765	45.965	46.125	44.765	0.030	0.065%	77.34万	0.00亿	0.000%
2026-06-09	46.665	45.935	47.115	45.575	-0.360	-0.778%	112.03万	0.00亿	0.000%
2026-06-08	46.905	46.295	46.935	44.835	-0.610	-1.301%	107.26万	0.00亿	0.000%
2026-06-05	46.445	46.905	47.335	45.745	-0.020	-0.043%	104.28万	0.00亿	0.000%
2026-06-04	47.065	46.925	47.485	45.675	0.000	0.000%	76.60万	0.00亿	0.000%
2026-06-03	47.165	46.925	47.875	46.545	-0.660	-1.387%	85.58万	0.00亿	0.000%
2026-06-02	47.095	47.585	48.145	46.575	-0.380	-0.792%	62.85万	0.00亿	0.000%
2026-06-01	48.165	47.965	48.215	46.545	0.190	0.398%	106.17万	0.00亿	0.000%
2026-05-29	47.785	47.775	48.395	46.565	-0.160	-0.334%	111.87万	0.00亿	0.000%
2026-05-28	47.075	47.935	48.355	46.635	0.470	0.990%	86.58万	0.00亿	0.000%
2026-05-27	48.465	47.465	48.625	46.575	-1.000	-2.063%	117.51万	0.00亿	0.000%
2026-05-26	48.085	48.465	48.865	46.665	0.220	0.456%	149.16万	0.00亿	0.000%
2026-05-25	52.365	48.245	52.365	48.245	-3.190	-6.202%	206.55万	0.00亿	0.000%
2026-05-22	50.485	51.435	52.245	49.785	0.950	1.882%	162.55万	0.00亿	0.000%
2026-05-21	51.385	50.485	52.965	49.425	-1.290	-2.492%	152.84万	0.00亿	0.000%
2026-05-20	50.255	51.775	52.565	50.215	0.680	1.331%	128.10万	0.00亿	0.000%
2026-05-19	51.425	51.095	51.565	49.665	0.160	0.314%	109.49万	0.00亿	0.000%
2026-05-18	51.655	50.935	51.655	50.165	-0.230	-0.450%	105.88万	0.00亿	0.000%
2026-05-15	51.865	51.165	53.765	51.165	-1.220	-2.329%	148.37万	0.00亿	0.000%
2026-05-14	51.735	52.385	52.695	49.945	0.690	1.335%	158.14万	0.00亿	0.000%
2026-05-13	51.915	51.695	52.505	50.165	0.020	0.039%	167.56万	0.00亿	0.000%
2026-05-12	53.525	51.675	53.525	51.245	-1.850	-3.456%	181.35万	0.00亿	0.000%
2026-05-11	55.165	53.525	55.855	53.415	-1.830	-3.306%	171.33万	0.00亿	0.000%
2026-05-08	56.315	55.355	56.315	54.465	-0.430	-0.771%	135.93万	0.00亿	0.000%
2026-05-07	55.245	55.785	56.635	53.165	0.570	1.032%	244.41万	0.00亿	0.000%
2026-05-06	55.995	55.215	57.265	54.595	-0.780	-1.393%	170.04万	0.00亿	0.000%
2026-04-30	55.215	55.995	56.065	54.545	0.840	1.523%	111.40万	0.00亿	0.000%
2026-04-29	54.695	55.155	55.965	53.965	0.690	1.267%	131.96万	0.00亿	0.000%
2026-04-28	55.565	54.465	55.625	54.005	-0.880	-1.590%	88.53万	0.00亿	0.000%
2026-04-27	55.005	55.345	55.565	53.855	0.800	1.467%	88.50万	0.00亿	0.000%
2026-04-24	53.705	54.545	55.625	53.705	0.500	0.925%	130.24万	0.00亿	0.000%
2026-04-23	55.245	54.045	55.545	53.525	-1.050	-1.906%	77.88万	0.00亿	0.000%
2026-04-22	54.395	55.095	55.435	53.905	0.440	0.805%	94.29万	0.00亿	0.000%
2026-04-21	54.485	54.655	55.065	52.665	0.120	0.220%	108.58万	0.00亿	0.000%
2026-04-20	56.945	54.535	57.205	54.165	-2.400	-4.215%	208.07万	0.00亿	0.000%
2026-04-17	57.475	56.935	57.475	55.995	-0.160	-0.280%	143.22万	0.00亿	0.000%
2026-04-16	55.805	57.095	57.915	54.495	1.850	3.349%	226.70万	0.00亿	0.000%
2026-04-15	54.745	55.245	56.625	53.645	1.220	2.258%	188.39万	0.00亿	0.000%
2026-04-14	54.215	54.025	54.225	52.845	0.880	1.656%	107.55万	0.00亿	0.000%
2026-04-13	53.015	53.145	53.175	51.865	0.410	0.777%	76.76万	0.00亿	0.000%
2026-04-10	52.965	52.735	53.115	52.195	0.280	0.534%	68.58万	0.00亿	0.000%
2026-04-09	51.965	52.455	52.805	51.285	0.140	0.268%	80.93万	0.00亿	0.000%
2026-04-08	51.665	52.315	52.865	51.555	1.300	2.548%	142.01万	0.00亿	0.000%
2026-04-07	49.475	51.015	51.505	49.435	0.000	0.000%	99.41万	0.00亿	0.000%
2026-04-03	51.665	49.475	52.115	49.465	0.000	0.000%	82.97万	0.00亿	0.000%
2026-04-02	53.505	51.725	53.505	51.065	0.000	0.000%	129.87万	0.00亿	0.000%
2026-04-01	50.055	52.445	52.495	50.055	0.000	0.000%	150.12万	0.00亿	0.000%