超图软件(300036) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-11-29 | 29.69 | 31.25 | 29.69 | 31.07 | 0.68 | 2.24 | 280,440 | 85,568 | 5.13 | 6.16 |
| 2021-11-26 | 32.60 | 32.80 | 29.68 | 30.39 | -2.70 | -8.16 | 507,649 | 155,217 | 9.43 | 11.15 |
| 2021-11-25 | 31.76 | 35.69 | 31.71 | 33.09 | 1.75 | 5.58 | 527,173 | 177,124 | 12.70 | 11.58 |
| 2021-11-24 | 31.79 | 32.88 | 31.25 | 31.34 | -0.84 | -2.61 | 261,557 | 83,578 | 5.07 | 5.75 |
| 2021-11-23 | 31.35 | 33.09 | 30.89 | 32.18 | 0.33 | 1.04 | 333,232 | 106,610 | 6.91 | 7.32 |
| 2021-11-22 | 30.70 | 32.65 | 30.41 | 31.85 | 1.58 | 5.22 | 363,807 | 114,401 | 7.40 | 7.99 |
| 2021-11-19 | 29.87 | 30.88 | 29.62 | 30.27 | -0.01 | -0.03 | 257,399 | 77,898 | 4.16 | 5.66 |
| 2021-11-18 | 30.51 | 31.35 | 29.89 | 30.28 | -0.10 | -0.33 | 360,594 | 110,165 | 4.81 | 7.92 |
| 2021-11-17 | 30.80 | 31.50 | 30.19 | 30.38 | -0.32 | -1.04 | 328,044 | 100,647 | 4.27 | 7.21 |
| 2021-11-16 | 30.88 | 32.12 | 30.56 | 30.70 | -0.69 | -2.20 | 344,844 | 107,345 | 4.97 | 7.58 |
| 2021-11-15 | 30.49 | 32.15 | 29.97 | 31.39 | 1.07 | 3.53 | 431,091 | 134,567 | 7.19 | 9.47 |
| 2021-11-12 | 29.50 | 31.65 | 29.01 | 30.32 | 0.86 | 2.92 | 445,912 | 135,798 | 8.96 | 9.80 |
| 2021-11-11 | 28.50 | 30.07 | 28.41 | 29.46 | 0.60 | 2.08 | 392,933 | 116,029 | 5.75 | 8.63 |
| 2021-11-10 | 29.21 | 29.77 | 28.47 | 28.86 | 0.08 | 0.28 | 384,820 | 111,832 | 4.52 | 8.46 |
| 2021-11-09 | 28.36 | 30.47 | 27.80 | 28.78 | 0.11 | 0.38 | 461,889 | 133,972 | 9.31 | 10.15 |
| 2021-11-08 | 27.00 | 29.40 | 26.80 | 28.67 | 1.94 | 7.26 | 467,144 | 131,542 | 9.73 | 10.26 |
| 2021-11-05 | 25.30 | 27.77 | 25.15 | 26.73 | 1.11 | 4.33 | 365,859 | 97,985 | 10.23 | 8.04 |
| 2021-11-04 | 24.64 | 25.66 | 24.64 | 25.62 | 0.91 | 3.68 | 198,337 | 50,361 | 4.13 | 4.36 |
| 2021-11-03 | 24.56 | 25.60 | 24.51 | 24.71 | 0.25 | 1.02 | 165,651 | 41,474 | 4.46 | 3.64 |
| 2021-11-02 | 24.50 | 25.04 | 24.15 | 24.46 | -0.23 | -0.93 | 161,640 | 39,683 | 3.60 | 3.55 |
| 2021-11-01 | 23.21 | 24.85 | 23.11 | 24.69 | 1.55 | 6.70 | 213,504 | 51,733 | 7.52 | 4.69 |
| 2021-10-29 | 23.27 | 24.00 | 22.93 | 23.14 | -0.16 | -0.69 | 144,379 | 33,790 | 4.59 | 3.17 |
| 2021-10-28 | 23.78 | 24.35 | 23.20 | 23.30 | -0.73 | -3.04 | 106,531 | 25,235 | 4.79 | 2.34 |
| 2021-10-27 | 24.00 | 24.36 | 23.60 | 24.03 | 0.01 | 0.04 | 111,441 | 26,796 | 3.16 | 2.45 |
| 2021-10-26 | 24.47 | 24.47 | 23.50 | 24.02 | -0.78 | -3.15 | 156,657 | 37,440 | 3.91 | 3.44 |
| 2021-10-25 | 25.30 | 25.83 | 24.36 | 24.80 | 0.35 | 1.43 | 168,475 | 42,177 | 6.01 | 3.70 |
| 2021-10-22 | 24.15 | 24.87 | 24.04 | 24.45 | 0.35 | 1.45 | 150,650 | 36,943 | 3.44 | 3.31 |
| 2021-10-21 | 24.08 | 24.63 | 23.90 | 24.10 | -0.17 | -0.70 | 91,129 | 22,028 | 3.01 | 2.00 |
| 2021-10-20 | 24.55 | 24.70 | 23.96 | 24.27 | -0.24 | -0.98 | 126,748 | 30,860 | 3.02 | 2.79 |
| 2021-10-19 | 23.98 | 24.60 | 23.87 | 24.51 | 0.49 | 2.04 | 122,483 | 29,823 | 3.04 | 2.69 |
| 2021-10-18 | 23.92 | 24.29 | 23.60 | 24.02 | 0.06 | 0.25 | 77,952 | 18,689 | 2.88 | 1.71 |
| 2021-10-15 | 24.01 | 24.49 | 23.86 | 23.96 | -0.67 | -2.72 | 116,233 | 27,990 | 2.56 | 2.55 |
| 2021-10-14 | 23.22 | 24.87 | 22.91 | 24.63 | 1.73 | 7.55 | 200,765 | 48,164 | 8.56 | 4.41 |
| 2021-10-13 | 22.89 | 23.19 | 22.30 | 22.90 | 0.19 | 0.84 | 87,525 | 19,960 | 3.92 | 1.92 |
| 2021-10-12 | 24.02 | 24.21 | 22.43 | 22.71 | -1.60 | -6.58 | 151,932 | 35,124 | 7.32 | 3.34 |
| 2021-10-11 | 24.18 | 24.71 | 23.76 | 24.31 | 0.17 | 0.70 | 105,026 | 25,539 | 3.94 | 2.31 |
| 2021-10-08 | 24.03 | 24.62 | 23.82 | 24.14 | 0.19 | 0.79 | 92,062 | 22,239 | 3.34 | 2.02 |
