三超新材 sz.300554
27.62
+7.01%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 26.00 | 28.14 | 25.52 | 27.62 | +7.01% | 1.85 | 8.66% |
| 2026-05-21 | 26.94 | 28.20 | 25.60 | 25.81 | -1.68% | 1.67 | 7.77% |
| 2026-05-20 | 26.78 | 26.85 | 26.07 | 26.25 | -1.83% | 0.99 | 4.76% |
| 2026-05-19 | 26.97 | 29.00 | 26.22 | 26.74 | -0.37% | 1.29 | 6.09% |
| 2026-05-18 | 26.77 | 27.24 | 26.51 | 26.84 | -0.22% | 1.07 | 5.02% |
| 2026-05-15 | 27.12 | 27.37 | 26.57 | 26.90 | -1.32% | 1.35 | 6.33% |
| 2026-05-14 | 27.42 | 27.72 | 26.92 | 27.26 | -0.51% | 1.14 | 5.29% |
| 2026-05-13 | 27.18 | 27.96 | 26.85 | 27.40 | +0.48% | 1.43 | 6.61% |
| 2026-05-12 | 27.51 | 27.67 | 27.03 | 27.27 | -0.76% | 1.33 | 6.15% |
| 2026-05-11 | 26.86 | 27.68 | 26.70 | 27.48 | +1.82% | 2.15 | 9.91% |
| 2026-05-08 | 26.50 | 27.85 | 26.30 | 26.99 | +1.85% | 2.07 | 9.73% |
| 2026-05-07 | 25.59 | 27.65 | 25.41 | 26.50 | +3.56% | 2.28 | 10.81% |
| 2026-05-06 | 25.60 | 25.91 | 25.17 | 25.59 | +0.95% | 1.51 | 7.47% |
| 2026-04-30 | 25.04 | 25.75 | 24.72 | 25.35 | +2.59% | 1.95 | 9.69% |
| 2026-04-29 | 23.92 | 25.78 | 23.78 | 24.71 | +6.74% | 2.72 | 13.75% |
| 2026-04-28 | 23.56 | 23.85 | 23.00 | 23.15 | -2.24% | 0.70 | 3.78% |
| 2026-04-27 | 22.55 | 23.85 | 22.10 | 23.68 | +5.34% | 0.99 | 5.38% |
| 2026-04-24 | 22.14 | 22.66 | 21.80 | 22.48 | +1.49% | 0.54 | 3.06% |
| 2026-04-23 | 22.97 | 22.97 | 22.05 | 22.15 | -3.19% | 0.55 | 3.09% |
| 2026-04-22 | 23.08 | 23.29 | 22.77 | 22.88 | -0.87% | 0.51 | 2.80% |