骄成超声（688392）历史行情

以下为骄成超声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
2026-10-07	162.520	156.440	163.280	153.120	-5.160	-3.193%	261.36万	4.11亿	2.258%
2026-10-06	162.520	156.440	163.280	153.120	-5.160	-3.193%	261.36万	4.11亿	2.258%
2026-10-05	162.520	156.440	163.280	153.120	-5.160	-3.193%	261.36万	4.11亿	2.258%
2026-10-02	162.520	156.440	163.280	153.120	-5.160	-3.193%	261.36万	4.11亿	2.258%
2026-10-01	162.520	156.440	163.280	153.120	-5.160	-3.193%	261.36万	4.11亿	2.258%
2026-09-30	162.520	156.440	163.280	153.120	-5.160	-3.193%	261.36万	0.00亿	0.000%
2026-09-29	158.000	161.600	163.290	158.000	2.200	1.380%	155.58万	0.00亿	0.000%
2026-09-28	166.030	159.400	170.790	158.000	-7.600	-4.551%	257.55万	0.00亿	0.000%
2026-09-27	176.000	167.000	176.570	166.800	-10.350	-5.836%	346.25万	5.90亿	2.992%
2026-09-24	176.000	167.000	176.570	166.800	-10.350	-5.836%	346.25万	0.00亿	0.000%
2026-09-23	182.890	177.350	185.210	176.500	-4.750	-2.608%	394.12万	0.00亿	0.000%
2026-09-22	175.450	182.100	187.200	173.040	9.595	5.562%	535.70万	0.00亿	0.000%
2026-09-21	178.815	172.505	180.305	170.255	-3.500	-1.989%	348.24万	0.00亿	0.000%
2026-09-18	173.465	176.005	180.805	169.675	6.560	3.871%	443.03万	0.00亿	0.000%
2026-09-17	169.805	169.445	172.285	166.615	-1.140	-0.668%	210.10万	0.00亿	0.000%
2026-09-16	167.025	170.585	174.805	164.035	3.780	2.266%	346.61万	0.00亿	0.000%
2026-09-15	162.255	166.805	171.005	160.805	4.550	2.804%	258.10万	0.00亿	0.000%
2026-09-14	159.805	162.255	164.065	155.105	-1.210	-0.740%	232.61万	0.00亿	0.000%
2026-09-11	163.805	163.465	165.335	154.805	-4.170	-2.488%	373.65万	0.00亿	0.000%
2026-09-10	168.915	167.635	172.125	166.805	-2.670	-1.568%	188.68万	0.00亿	0.000%
2026-09-09	172.615	170.305	178.535	169.635	-1.400	-0.815%	255.07万	0.00亿	0.000%
2026-09-08	171.705	171.705	178.705	169.805	-1.000	-0.579%	301.76万	0.00亿	0.000%
2026-09-07	162.805	172.705	173.705	161.805	11.130	6.888%	367.46万	0.00亿	0.000%
2026-09-04	173.105	161.575	175.805	159.495	-10.630	-6.173%	464.11万	0.00亿	0.000%
2026-09-03	177.585	172.205	178.485	169.405	-2.590	-1.482%	281.12万	0.00亿	0.000%
2026-09-02	177.305	174.795	177.585	171.805	-3.500	-1.963%	281.99万	0.00亿	0.000%
2026-09-01	183.265	178.295	186.935	176.605	-6.420	-3.476%	338.66万	0.00亿	0.000%
2026-08-31	179.495	184.715	185.385	176.835	-2.390	-1.277%	416.89万	0.00亿	0.000%
2026-08-28	190.995	187.105	192.795	185.465	-5.300	-2.755%	266.85万	0.00亿	0.000%
2026-08-27	189.295	192.405	193.405	183.835	6.730	3.625%	352.85万	0.00亿	0.000%
2026-08-26	191.705	185.675	191.705	183.035	-1.770	-0.944%	272.76万	0.00亿	0.000%
2026-08-25	189.045	187.445	191.305	178.875	-5.460	-2.830%	446.26万	0.00亿	0.000%
2026-08-24	196.805	192.905	206.335	187.805	0.380	0.197%	472.40万	0.00亿	0.000%
2026-08-21	189.065	192.525	197.125	186.785	1.400	0.733%	544.33万	0.00亿	0.000%
2026-08-20	193.325	191.125	197.805	179.805	0.530	0.278%	664.08万	0.00亿	0.000%
2026-08-19	192.335	190.595	203.925	184.935	-13.920	-6.806%	816.82万	0.00亿	0.000%
2026-08-18	194.805	204.515	211.815	193.805	16.410	8.724%	808.41万	0.00亿	0.000%
2026-08-17	172.395	188.105	192.605	172.395	10.800	6.091%	712.26万	0.00亿	0.000%
2026-08-14	179.805	177.305	185.805	174.195	3.500	2.014%	679.34万	0.00亿	0.000%
2026-08-13	165.805	173.805	185.285	163.805	9.000	5.461%	1,071.20万	0.00亿	0.000%
2026-08-12	149.995	164.805	167.805	143.815	15.910	10.685%	907.21万	0.00亿	0.000%
2026-08-11	154.225	148.895	157.805	143.505	-2.910	-1.917%	428.50万	0.00亿	0.000%
2026-08-10	148.805	151.805	152.455	144.485	2.530	1.695%	589.30万	0.00亿	0.000%
2026-08-07	139.975	149.275	152.655	138.805	11.450	8.308%	604.05万	0.00亿	0.000%
2026-08-06	134.135	137.825	141.905	131.805	3.570	2.659%	458.03万	0.00亿	0.000%
2026-08-05	124.805	134.255	137.905	123.675	10.250	8.266%	481.00万	0.00亿	0.000%
2026-08-04	117.545	124.005	126.685	114.955	7.970	6.869%	390.64万	0.00亿	0.000%
2026-08-03	126.445	116.035	127.485	115.155	-10.410	-8.233%	443.20万	0.00亿	0.000%
2026-07-31	132.805	126.445	138.305	125.905	6.650	5.551%	494.07万	0.00亿	0.000%
2026-07-30	131.795	119.795	135.205	118.275	-14.030	-10.484%	491.02万	0.00亿	0.000%
2026-07-29	140.255	133.825	143.145	125.925	-6.510	-4.639%	694.28万	0.00亿	0.000%
2026-07-28	149.705	140.335	154.705	138.845	-14.560	-9.400%	407.09万	0.00亿	0.000%
2026-07-27	153.805	154.895	156.435	146.845	2.080	1.361%	448.33万	0.00亿	0.000%
2026-07-24	149.955	152.815	158.805	149.945	-0.950	-0.618%	343.18万	0.00亿	0.000%
2026-07-23	165.135	153.765	165.805	152.805	-8.130	-5.022%	392.48万	0.00亿	0.000%
2026-07-22	166.045	161.895	173.085	160.555	-4.150	-2.499%	506.08万	0.00亿	0.000%
2026-07-21	143.085	166.045	167.375	132.805	25.750	18.354%	724.99万	0.00亿	0.000%
2026-07-20	158.135	140.295	160.335	133.895	-14.310	-9.256%	713.45万	0.00亿	0.000%
2026-07-17	172.485	154.605	174.805	152.805	-20.190	-11.551%	571.55万	0.00亿	0.000%
2026-07-16	180.685	174.795	190.775	172.865	-13.010	-6.927%	474.85万	0.00亿	0.000%
2026-07-15	202.275	187.805	208.805	186.825	-12.460	-6.222%	503.19万	0.00亿	0.000%
2026-07-14	202.755	200.265	212.025	196.805	-0.040	-0.020%	429.57万	0.00亿	0.000%
2026-07-13	196.815	200.305	218.605	196.815	-3.390	-1.664%	561.65万	0.00亿	0.000%
2026-07-10	241.615	203.695	247.805	203.695	-37.910	-15.691%	760.42万	0.00亿	0.000%
2026-07-09	225.855	241.605	242.685	218.375	18.030	8.064%	544.88万	0.00亿	0.000%
2026-07-08	226.805	223.575	235.465	207.805	-6.020	-2.622%	578.17万	0.00亿	0.000%
2026-07-07	209.885	229.595	229.805	205.435	16.640	7.814%	526.85万	0.00亿	0.000%
2026-07-06	209.805	212.955	219.775	200.865	6.150	2.974%	487.21万	0.00亿	0.000%
2026-07-03	215.155	206.805	220.805	204.305	-14.710	-6.641%	559.09万	0.00亿	0.000%
2026-07-02	219.805	221.515	238.925	208.685	-9.290	-4.025%	594.16万	0.00亿	0.000%
2026-07-01	229.805	230.805	238.085	215.965	3.820	1.683%	573.10万	0.00亿	0.000%
2026-06-30	211.105	226.985	234.845	207.795	9.150	4.200%	648.62万	0.00亿	0.000%
2026-06-29	194.805	217.835	221.765	182.805	16.040	7.949%	895.03万	0.00亿	0.000%
2026-06-26	178.805	201.795	208.155	176.735	23.000	12.864%	769.11万	0.00亿	0.000%
2026-06-25	178.325	178.795	182.805	175.825	3.790	2.166%	525.47万	0.00亿	0.000%
2026-06-24	169.105	175.005	177.805	166.805	2.900	1.685%	555.00万	0.00亿	0.000%
2026-06-23	162.475	172.105	176.805	159.805	7.200	4.366%	619.43万	0.00亿	0.000%
2026-06-22	170.755	164.905	174.395	159.035	-4.210	-2.489%	610.77万	0.00亿	0.000%
2026-06-18	170.825	169.115	172.245	166.635	-4.840	-2.782%	500.73万	0.00亿	0.000%
2026-06-17	165.655	173.955	174.105	162.425	6.920	4.143%	456.43万	0.00亿	0.000%
2026-06-16	164.305	167.035	169.105	161.005	2.710	1.649%	491.11万	0.00亿	0.000%
2026-06-15	153.475	164.325	164.905	151.915	9.790	6.335%	470.41万	0.00亿	0.000%
2026-06-12	167.805	154.535	169.105	149.805	-8.170	-5.021%	587.61万	0.00亿	0.000%
2026-06-11	161.275	162.705	170.805	159.155	2.410	1.503%	397.26万	0.00亿	0.000%
2026-06-10	157.305	160.295	165.405	155.885	0.300	0.188%	324.82万	0.00亿	0.000%
2026-06-09	151.805	159.995	161.795	151.805	10.630	7.117%	357.67万	0.00亿	0.000%
2026-06-08	155.805	149.365	157.485	148.255	-11.450	-7.120%	378.70万	0.00亿	0.000%
2026-06-05	162.805	160.815	165.805	156.915	-4.990	-3.010%	283.48万	0.00亿	0.000%
2026-06-04	157.055	165.805	166.805	153.005	7.400	4.672%	414.50万	0.00亿	0.000%
2026-06-03	155.805	158.405	167.405	155.405	2.020	1.292%	424.91万	0.00亿	0.000%
2026-06-02	150.115	156.385	158.855	144.905	7.540	5.066%	510.60万	0.00亿	0.000%
2026-06-01	154.315	148.845	160.315	146.885	-6.685	-4.298%	397.23万	0.00亿	0.000%
2026-05-29	159.610	155.530	162.050	152.770	-2.330	-1.476%	448.17万	0.00亿	0.000%
2026-05-28	149.890	157.860	158.940	148.740	5.410	3.549%	433.45万	0.00亿	0.000%
2026-05-27	161.110	152.450	165.610	149.710	-4.330	-2.762%	591.96万	0.00亿	0.000%
2026-05-26	168.610	156.780	169.300	153.170	-8.340	-5.051%	522.84万	0.00亿	0.000%
2026-05-25	155.610	165.120	168.210	152.110	8.060	5.132%	515.70万	0.00亿	0.000%
2026-05-22	158.250	157.060	162.610	151.610	1.750	1.127%	503.03万	0.00亿	0.000%
2026-05-21	175.030	155.310	178.520	153.610	-20.200	-11.509%	705.64万	0.00亿	0.000%
2026-05-20	163.600	175.510	176.610	162.860	10.010	6.048%	494.72万	0.00亿	0.000%
2026-05-19	160.510	165.500	166.410	152.700	3.890	2.407%	362.92万	0.00亿	0.000%
2026-05-18	165.810	161.610	169.490	155.810	-1.900	-1.162%	331.22万	0.00亿	0.000%
2026-05-15	160.750	163.510	168.680	152.110	3.400	2.124%	423.85万	0.00亿	0.000%
2026-05-14	165.610	160.110	168.610	159.960	-6.050	-3.641%	388.96万	0.00亿	0.000%
2026-05-13	159.410	166.160	171.620	155.170	5.330	3.314%	501.34万	0.00亿	0.000%
2026-05-12	158.760	160.830	165.610	154.820	4.470	2.859%	490.62万	0.00亿	0.000%
2026-05-11	142.380	156.360	164.610	142.250	15.480	10.988%	578.76万	0.00亿	0.000%
2026-05-08	140.610	140.880	146.070	139.310	-0.730	-0.516%	190.66万	0.00亿	0.000%
2026-05-07	140.220	141.610	143.710	137.660	2.440	1.753%	209.46万	0.00亿	0.000%
2026-05-06	142.820	139.170	145.610	137.620	-0.240	-0.172%	265.81万	0.00亿	0.000%
2026-04-30	139.470	139.410	140.940	134.990	-0.060	-0.043%	243.35万	0.00亿	0.000%
2026-04-29	137.340	139.470	144.010	134.780	-0.990	-0.705%	256.05万	0.00亿	0.000%
2026-04-28	137.620	140.460	145.610	136.690	1.340	0.963%	250.47万	0.00亿	0.000%
2026-04-27	144.630	139.120	152.510	133.160	-1.840	-1.305%	513.00万	0.00亿	0.000%
2026-04-24	140.120	140.960	143.290	138.870	1.410	1.010%	228.59万	0.00亿	0.000%
2026-04-23	142.610	139.550	144.610	136.610	-2.840	-1.995%	258.54万	0.00亿	0.000%
2026-04-22	137.610	142.390	143.190	135.010	3.120	2.240%	393.00万	0.00亿	0.000%
2026-04-21	136.180	139.270	140.970	131.010	4.660	3.462%	267.68万	0.00亿	0.000%
2026-04-20	130.860	134.610	137.970	129.610	3.160	2.404%	297.48万	0.00亿	0.000%
2026-04-17	127.390	131.450	133.870	127.310	3.110	2.423%	200.76万	0.00亿	0.000%
2026-04-16	127.910	128.340	131.610	126.160	1.450	1.143%	174.31万	0.00亿	0.000%
2026-04-15	132.610	126.890	134.610	126.560	-2.100	-1.628%	171.07万	0.00亿	0.000%
2026-04-14	126.620	128.990	132.010	125.610	3.530	2.814%	228.67万	0.00亿	0.000%
2026-04-13	124.900	125.460	127.190	123.110	-2.580	-2.015%	178.79万	0.00亿	0.000%
2026-04-10	129.960	128.040	131.480	127.570	0.000	0.000%	267.12万	0.00亿	0.000%
2026-04-09	128.600	128.690	130.610	125.010	0.000	0.000%	247.42万	0.00亿	0.000%
2026-04-08	116.610	129.610	130.860	113.850	0.000	0.000%	525.34万	0.00亿	0.000%
2026-04-07	107.730	111.610	113.080	107.730	0.000	0.000%	229.05万	0.00亿	0.000%
2026-04-03	107.610	108.600	112.820	107.480	0.000	0.000%	198.62万	0.00亿	0.000%
2026-04-02	112.610	107.200	112.780	106.470	0.000	0.000%	295.45万	0.00亿	0.000%
2026-04-01	108.610	112.790	115.580	107.740	0.000	0.000%	428.43万	0.00亿	0.000%