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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 39.99 | 40.29 | 39.39 | 39.75 | -0.45% | 2.20 | 3.50% |
| 2025-09-16 | 39.76 | 40.67 | 39.68 | 39.93 | +0.15% | 2.05 | 3.26% |
| 2025-09-15 | 40.62 | 40.63 | 39.58 | 39.87 | -1.60% | 2.09 | 3.32% |
| 2025-09-12 | 40.11 | 41.59 | 39.70 | 40.52 | +1.15% | 3.70 | 5.78% |
| 2025-09-11 | 38.71 | 40.15 | 38.70 | 40.06 | +3.65% | 3.02 | 4.84% |
| 2025-09-10 | 38.70 | 39.25 | 38.39 | 38.65 | +0.83% | 1.50 | 2.45% |
| 2025-09-09 | 39.20 | 39.24 | 38.04 | 38.33 | -2.42% | 1.92 | 3.17% |
| 2025-09-08 | 39.02 | 39.69 | 38.39 | 39.28 | -0.51% | 2.28 | 3.71% |
| 2025-09-05 | 38.10 | 39.53 | 38.10 | 39.48 | +3.62% | 2.31 | 3.77% |
| 2025-09-04 | 40.02 | 40.32 | 37.50 | 38.10 | -4.77% | 3.40 | 5.54% |
| 2025-09-03 | 41.00 | 41.36 | 39.65 | 40.01 | -2.63% | 3.13 | 4.91% |
| 2025-09-02 | 43.58 | 43.97 | 40.75 | 41.09 | -6.59% | 5.71 | 8.67% |
| 2025-09-01 | 42.23 | 45.20 | 41.98 | 43.99 | +4.17% | 7.84 | 11.42% |
| 2025-08-29 | 43.90 | 43.95 | 42.00 | 42.23 | -4.00% | 5.52 | 8.26% |
| 2025-08-28 | 42.91 | 45.36 | 42.50 | 43.99 | +3.85% | 7.36 | 10.68% |
| 2025-08-27 | 42.50 | 44.30 | 42.26 | 42.36 | -1.00% | 8.12 | 11.85% |
| 2025-08-26 | 41.98 | 43.68 | 41.80 | 42.79 | +1.35% | 6.24 | 9.20% |
| 2025-08-25 | 43.90 | 44.13 | 41.78 | 42.22 | +0.86% | 10.34 | 15.31% |
| 2025-08-22 | 41.22 | 42.96 | 39.93 | 41.86 | +7.03% | 10.25 | 15.83% |
| 2025-08-21 | 39.70 | 39.87 | 38.83 | 39.11 | -1.09% | 2.69 | 4.36% |