超讯通信 sh.603322
35.35
-2.80%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 40.17 | 40.17 | 39.56 | 39.82 | -1.39% | 2.34 | 3.73% |
| 2026-01-16 | 41.42 | 41.77 | 40.16 | 40.38 | -2.79% | 3.48 | 5.44% |
| 2026-01-15 | 41.37 | 42.30 | 40.90 | 41.54 | -0.57% | 3.56 | 5.44% |
| 2026-01-14 | 40.30 | 42.19 | 40.30 | 41.78 | +3.01% | 5.16 | 7.91% |
| 2026-01-13 | 42.85 | 42.85 | 40.23 | 40.56 | -4.34% | 5.18 | 7.96% |
| 2026-01-12 | 40.86 | 42.48 | 40.55 | 42.40 | +3.79% | 5.37 | 8.17% |
| 2026-01-09 | 40.95 | 40.99 | 40.30 | 40.85 | +0.47% | 4.15 | 6.48% |
| 2026-01-08 | 39.89 | 40.88 | 39.80 | 40.66 | +1.93% | 4.06 | 6.36% |
| 2026-01-07 | 39.80 | 40.13 | 39.63 | 39.89 | -0.03% | 3.10 | 4.94% |
| 2026-01-06 | 40.00 | 40.18 | 39.33 | 39.90 | +0.25% | 3.89 | 6.21% |
| 2026-01-05 | 38.72 | 40.18 | 38.66 | 39.80 | +3.75% | 4.35 | 6.99% |
| 2025-12-31 | 38.70 | 38.70 | 38.23 | 38.36 | -0.88% | 2.07 | 3.42% |
| 2025-12-30 | 38.31 | 39.10 | 38.27 | 38.70 | +0.21% | 2.53 | 4.17% |
| 2025-12-29 | 38.01 | 39.20 | 38.01 | 38.62 | +1.34% | 3.26 | 5.35% |
| 2025-12-26 | 38.30 | 38.68 | 38.00 | 38.11 | -0.83% | 2.82 | 4.68% |
| 2025-12-25 | 38.81 | 38.83 | 38.20 | 38.43 | -1.00% | 3.19 | 5.27% |
| 2025-12-24 | 38.67 | 39.14 | 38.60 | 38.82 | +0.13% | 2.67 | 4.36% |
| 2025-12-23 | 39.80 | 40.06 | 38.44 | 38.77 | -2.64% | 4.05 | 6.59% |
| 2025-12-22 | 40.00 | 40.58 | 39.80 | 39.82 | -1.97% | 3.83 | 6.09% |
| 2025-12-19 | 40.14 | 40.98 | 39.15 | 40.62 | +1.42% | 5.70 | 9.05% |