超声电子 (000823) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-03	12.80	12.65	-0.08	-0.63%	12.65	12.92	124581	15885	2.32%
2026-04-02	13.20	12.73	-0.51	-3.85%	12.63	13.23	188587	24279	3.51%
2026-04-01	13.15	13.24	0.59	4.66%	13.07	13.65	270850	36018	5.04%
2026-03-31	13.03	12.65	-0.43	-3.29%	12.62	13.13	172639	22134	3.22%
2026-03-30	12.88	13.08	-0.13	-0.98%	12.76	13.10	164265	21250	3.06%
2026-03-27	12.98	13.21	0.09	0.69%	12.81	13.39	170741	22400	3.18%
2026-03-26	13.56	13.12	-0.54	-3.95%	13.05	13.72	209776	27959	3.91%
2026-03-25	13.69	13.66	0.21	1.56%	13.51	13.90	299635	41067	5.58%
2026-03-24	13.50	13.45	-0.02	-0.15%	12.60	13.58	373831	48849	6.96%
2026-03-23	14.01	13.47	-1.50	-10.02%	13.47	14.18	351623	47898	6.55%
2026-03-20	15.95	14.97	-0.91	-5.73%	14.91	16.03	377310	58120	7.03%
2026-03-19	16.00	15.88	-0.44	-2.70%	15.76	16.20	304342	48578	5.67%
2026-03-18	15.71	16.32	0.83	5.36%	15.55	16.33	482299	77411	8.98%
2026-03-17	16.05	15.49	-0.75	-4.62%	15.47	16.11	313497	49194	5.84%
2026-03-16	15.66	16.24	0.40	2.53%	15.48	16.30	404834	64935	7.54%
2026-03-13	15.47	15.84	0.25	1.60%	15.40	16.12	306145	48599	5.70%
2026-03-12	15.71	15.59	-0.17	-1.08%	15.34	15.89	187632	29192	3.49%
2026-03-11	15.70	15.76	0.06	0.38%	15.58	15.97	211467	33302	3.94%
2026-03-10	15.17	15.70	0.86	5.80%	15.10	15.73	321431	49886	5.99%
2026-03-09	14.88	14.84	-0.36	-2.37%	14.29	14.91	249499	36361	4.65%
2026-03-06	15.26	15.20	-0.04	-0.26%	14.91	15.45	172628	26246	3.21%
2026-03-05	15.37	15.24	0.20	1.33%	15.12	15.59	199277	30657	3.71%
2026-03-04	14.77	15.04	0.09	0.60%	14.75	15.37	200588	30264	3.74%
2026-03-03	15.80	14.95	-0.81	-5.14%	14.90	15.87	309613	47252	5.77%
2026-03-02	15.50	15.76	-0.20	-1.25%	15.46	15.99	308018	48476	5.74%
2026-02-27	16.28	15.96	-0.65	-3.91%	15.81	16.28	414575	66061	7.72%
2026-02-26	15.81	16.61	0.65	4.07%	15.81	16.80	523485	85832	9.75%
2026-02-25	15.37	15.96	0.58	3.77%	15.30	15.99	349942	55037	6.52%
2026-02-24	15.26	15.38	0.38	2.53%	15.09	15.52	262138	40253	4.88%
2026-02-13	14.90	15.00	0.03	0.20%	14.90	15.23	219524	33103	4.09%
2026-02-12	14.80	14.97	0.04	0.27%	14.80	15.08	169818	25374	3.16%
2026-02-11	14.82	14.93	0.12	0.81%	14.77	15.20	245435	36885	4.57%
2026-02-10	14.27	14.81	0.54	3.78%	14.24	15.27	393531	58680	7.33%
2026-02-09	14.17	14.27	0.35	2.51%	14.13	14.34	161206	22976	3.00%
2026-02-06	13.87	13.92	-0.06	-0.43%	13.79	14.27	157185	22060	2.93%
2026-02-05	14.21	13.98	-0.38	-2.65%	13.88	14.38	162127	22782	3.02%
2026-02-04	14.41	14.36	-0.18	-1.24%	14.14	14.45	164879	23517	3.07%
2026-02-03	14.15	14.54	0.56	4.01%	14.12	14.58	247864	35727	4.62%
2026-02-02	14.15	13.98	-0.29	-2.03%	13.95	14.45	154317	21905	2.87%
2026-01-30	14.17	14.27	0.07	0.49%	13.84	14.42	193215	27292	3.60%
2026-01-29	14.74	14.20	-0.63	-4.25%	14.18	14.75	260124	37509	4.84%
2026-01-28	14.72	14.83	0.02	0.14%	14.70	15.00	191581	28398	3.57%
2026-01-27	14.78	14.81	-0.01	-0.07%	14.16	14.86	228857	33361	4.26%
2026-01-26	15.06	14.82	-0.12	-0.80%	14.62	15.06	237894	35152	4.43%
2026-01-23	15.09	14.94	-0.30	-1.97%	14.85	15.09	348286	51985	6.49%
2026-01-22	14.89	15.24	0.65	4.46%	14.81	15.35	466303	70331	8.68%
2026-01-21	14.16	14.59	0.25	1.74%	14.10	14.67	284179	41132	5.29%
2026-01-20	14.66	14.34	-0.51	-3.43%	14.18	14.70	359874	51750	6.70%
2026-01-19	14.36	14.85	0.50	3.48%	14.26	14.97	434111	63941	8.08%
2026-01-16	14.28	14.35	0.17	1.20%	14.03	14.43	255990	36449	4.77%
2026-01-15	13.98	14.18	0.10	0.71%	13.87	14.19	188895	26489	3.52%
2026-01-14	14.01	14.08	0.07	0.50%	13.88	14.28	282909	39931	5.27%
2026-01-13	14.52	14.01	-0.52	-3.58%	13.93	14.52	337579	47712	6.29%
2026-01-12	14.38	14.53	0.26	1.82%	14.27	14.56	347648	50270	6.47%
2026-01-09	14.18	14.27	0.16	1.13%	14.07	14.40	278918	39730	5.19%
2026-01-08	14.08	14.11	-0.03	-0.21%	13.96	14.29	260675	36888	4.85%
2026-01-07	13.87	14.14	0.25	1.80%	13.87	14.26	320222	45200	5.96%
2026-01-06	13.88	13.89	0.00	0.00%	13.71	13.99	247045	34222	4.60%
2026-01-05	13.75	13.89	0.33	2.43%	13.64	13.92	210583	29008	3.92%
2025-12-31	13.76	13.56	-0.17	-1.24%	13.53	13.80	145888	19887	2.72%
2025-12-30	13.85	13.73	-0.19	-1.36%	13.68	13.97	185822	25607	3.46%
2025-12-29	13.70	13.92	0.21	1.53%	13.68	14.05	262418	36455	4.89%
2025-12-26	13.91	13.71	-0.26	-1.86%	13.61	13.94	228883	31420	4.26%
2025-12-25	14.03	13.97	-0.18	-1.27%	13.84	14.07	252086	35166	4.69%
2025-12-24	13.70	14.15	0.44	3.21%	13.62	14.22	293413	41028	5.46%