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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 40.50 | 41.20 | 40.00 | 40.05 | -4.82% | 6.19 | 9.74% |
| 2025-12-17 | 45.30 | 45.80 | 42.08 | 42.08 | -10.01% | 9.38 | 13.95% |
| 2025-12-16 | 52.70 | 52.80 | 46.76 | 46.76 | -9.99% | 9.75 | 12.93% |
| 2025-12-15 | 51.97 | 53.69 | 51.34 | 51.95 | -2.53% | 7.60 | 9.13% |
| 2025-12-12 | 50.50 | 55.31 | 50.00 | 53.30 | +3.05% | 9.54 | 11.55% |
| 2025-12-11 | 53.16 | 53.66 | 51.68 | 51.72 | -2.80% | 8.22 | 9.91% |
| 2025-12-10 | 51.69 | 53.68 | 50.37 | 53.21 | +2.96% | 9.83 | 11.88% |
| 2025-12-09 | 49.50 | 52.00 | 49.03 | 51.68 | +3.42% | 8.21 | 10.26% |
| 2025-12-08 | 48.50 | 50.99 | 48.15 | 49.97 | +1.46% | 7.03 | 8.97% |
| 2025-12-05 | 50.95 | 51.93 | 48.67 | 49.25 | -2.97% | 8.80 | 11.28% |
| 2025-12-04 | 48.00 | 51.51 | 47.68 | 50.76 | +5.77% | 9.56 | 12.16% |
| 2025-12-03 | 47.70 | 48.80 | 46.43 | 47.99 | -0.29% | 3.81 | 5.10% |
| 2025-12-02 | 49.00 | 49.44 | 47.89 | 48.13 | -2.55% | 3.69 | 4.84% |
| 2025-12-01 | 47.50 | 49.70 | 47.15 | 49.39 | +3.13% | 5.52 | 7.21% |
| 2025-11-28 | 49.20 | 49.49 | 47.51 | 47.89 | -1.26% | 4.88 | 6.44% |
| 2025-11-27 | 49.50 | 49.99 | 48.35 | 48.50 | +1.83% | 8.58 | 11.05% |
| 2025-11-26 | 47.72 | 48.49 | 47.24 | 47.63 | -1.18% | 4.42 | 5.88% |
| 2025-11-25 | 44.66 | 49.39 | 44.66 | 48.20 | +7.35% | 6.58 | 8.93% |
| 2025-11-24 | 46.88 | 47.20 | 44.00 | 44.90 | -5.13% | 4.96 | 6.96% |
| 2025-11-21 | 47.60 | 49.39 | 47.20 | 47.33 | -2.31% | 7.03 | 9.20% |