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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 25.77 | 25.88 | 25.00 | 25.53 | -0.27% | 1.68 | 8.37% |
| 2025-08-18 | 24.98 | 26.20 | 24.91 | 25.60 | +4.23% | 3.00 | 14.82% |
| 2025-08-15 | 23.80 | 24.68 | 23.67 | 24.56 | +1.82% | 1.44 | 7.47% |
| 2025-08-14 | 25.46 | 26.00 | 24.11 | 24.12 | -4.66% | 2.36 | 12.00% |
| 2025-08-13 | 25.77 | 26.38 | 25.25 | 25.30 | -0.90% | 2.62 | 12.86% |
| 2025-08-12 | 25.88 | 25.92 | 25.20 | 25.53 | -1.77% | 2.04 | 10.09% |
| 2025-08-11 | 25.20 | 26.60 | 24.97 | 25.99 | +3.09% | 2.89 | 14.15% |
| 2025-08-08 | 26.14 | 26.16 | 25.16 | 25.21 | -5.12% | 2.70 | 13.39% |
| 2025-08-07 | 25.52 | 27.39 | 25.03 | 26.57 | +1.37% | 5.15 | 25.10% |
| 2025-08-06 | 26.11 | 27.64 | 26.02 | 26.21 | +1.59% | 5.40 | 25.63% |
| 2025-08-05 | 28.91 | 28.91 | 25.67 | 25.80 | +7.10% | 6.77 | 31.52% |
| 2025-08-04 | 24.09 | 24.09 | 24.09 | 24.09 | nan% | nan | nan% |
| 2025-08-01 | 24.09 | 24.09 | 24.09 | 24.09 | nan% | nan | nan% |
| 2025-07-31 | 24.09 | 24.09 | 24.09 | 24.09 | nan% | nan | nan% |
| 2025-07-30 | 24.33 | 24.39 | 23.73 | 24.09 | -0.95% | 1.00 | 5.26% |
| 2025-07-29 | 24.43 | 24.58 | 24.13 | 24.32 | -0.73% | 1.02 | 5.32% |
| 2025-07-28 | 24.24 | 24.60 | 23.91 | 24.50 | +1.62% | 1.61 | 8.35% |
| 2025-07-25 | 23.93 | 24.12 | 23.62 | 24.11 | +0.67% | 1.15 | 6.07% |
| 2025-07-24 | 23.28 | 24.15 | 23.26 | 23.95 | +3.19% | 1.77 | 9.37% |
| 2025-07-23 | 23.35 | 23.65 | 23.02 | 23.21 | -1.07% | 0.98 | 5.33% |