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(%) |
2022-08-09 | 19.11 | 19.19 | 18.56 | 18.79 | -0.51 | -2.64 | 132,175 | 24,778 | 3.26 | 2.70 |
2022-08-08 | 19.38 | 19.46 | 18.98 | 19.30 | -0.08 | -0.41 | 92,891 | 17,765 | 2.48 | 1.90 |
2022-08-05 | 18.97 | 19.40 | 18.89 | 19.38 | 0.58 | 3.09 | 136,369 | 26,220 | 2.71 | 2.79 |
2022-08-04 | 18.66 | 18.84 | 18.41 | 18.80 | 0.30 | 1.62 | 70,874 | 13,221 | 2.32 | 1.45 |
2022-08-03 | 18.37 | 18.96 | 18.29 | 18.50 | 0.29 | 1.59 | 104,501 | 19,555 | 3.68 | 2.13 |
2022-08-02 | 18.90 | 18.99 | 17.99 | 18.21 | -0.79 | -4.16 | 113,671 | 20,866 | 5.26 | 2.32 |
2022-08-01 | 18.60 | 19.11 | 18.42 | 19.00 | 0.32 | 1.71 | 76,902 | 14,556 | 3.69 | 1.57 |
2022-07-29 | 18.85 | 18.96 | 18.62 | 18.68 | -0.20 | -1.06 | 54,228 | 10,192 | 1.80 | 1.11 |
2022-07-28 | 18.71 | 19.03 | 18.70 | 18.88 | 0.28 | 1.51 | 81,545 | 15,416 | 1.77 | 1.67 |
2022-07-27 | 18.65 | 18.73 | 18.44 | 18.60 | 0.00 | 0.00 | 44,765 | 8,329 | 1.56 | 0.91 |
2022-07-26 | 18.23 | 18.60 | 18.23 | 18.60 | 0.41 | 2.25 | 48,426 | 8,932 | 2.03 | 0.99 |
2022-07-25 | 18.45 | 18.65 | 18.06 | 18.19 | -0.17 | -0.93 | 50,025 | 9,154 | 3.21 | 1.02 |
2022-07-22 | 18.82 | 18.99 | 18.20 | 18.36 | -0.47 | -2.50 | 76,388 | 14,139 | 4.20 | 1.56 |
2022-07-21 | 18.87 | 19.17 | 18.75 | 18.83 | -0.03 | -0.16 | 78,879 | 14,936 | 2.23 | 1.61 |
2022-07-20 | 18.84 | 19.06 | 18.56 | 18.86 | 0.02 | 0.11 | 116,751 | 22,013 | 2.65 | 2.38 |
2022-07-19 | 17.50 | 18.87 | 17.48 | 18.84 | 1.21 | 6.86 | 176,555 | 32,677 | 7.88 | 3.61 |
2022-07-18 | 17.49 | 17.73 | 17.42 | 17.63 | 0.18 | 1.03 | 52,526 | 9,228 | 1.78 | 1.07 |
2022-07-15 | 17.65 | 18.10 | 17.18 | 17.45 | -0.02 | -0.11 | 93,486 | 16,506 | 5.27 | 1.91 |
2022-07-14 | 17.38 | 17.60 | 17.13 | 17.47 | 0.14 | 0.81 | 75,972 | 13,248 | 2.71 | 1.55 |
2022-07-13 | 17.00 | 17.60 | 16.97 | 17.33 | 0.23 | 1.35 | 105,546 | 18,262 | 3.68 | 2.16 |
2022-07-12 | 17.10 | 17.39 | 15.81 | 17.10 | -1.05 | -5.79 | 271,828 | 45,439 | 8.71 | 5.55 |
2022-07-11 | 18.51 | 18.55 | 18.02 | 18.15 | -0.47 | -2.52 | 67,647 | 12,314 | 2.85 | 1.38 |
2022-07-08 | 18.58 | 18.95 | 18.41 | 18.62 | 0.13 | 0.70 | 78,201 | 14,642 | 2.92 | 1.60 |
2022-07-07 | 18.45 | 18.62 | 18.36 | 18.49 | 0.09 | 0.49 | 54,969 | 10,170 | 1.41 | 1.12 |
2022-07-06 | 18.59 | 18.83 | 18.25 | 18.40 | -0.21 | -1.13 | 69,553 | 12,878 | 3.12 | 1.42 |
2022-07-05 | 19.02 | 19.11 | 18.30 | 18.61 | -0.41 | -2.16 | 106,790 | 19,880 | 4.26 | 2.18 |
2022-07-04 | 19.00 | 19.17 | 18.75 | 19.02 | -0.06 | -0.31 | 101,388 | 19,227 | 2.20 | 2.07 |
2022-07-01 | 19.49 | 19.64 | 18.92 | 19.08 | -0.46 | -2.35 | 113,028 | 21,710 | 3.68 | 2.31 |
进入关怀模式