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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.98 | 23.98 | 23.35 | 23.46 | -1.64% | 1.29 | 6.96% |
| 2025-07-21 | 23.68 | 23.86 | 23.55 | 23.85 | +0.46% | 0.78 | 4.12% |
| 2025-07-18 | 23.77 | 24.06 | 23.55 | 23.74 | -0.50% | 0.89 | 4.72% |
| 2025-07-17 | 23.61 | 23.88 | 23.43 | 23.86 | +0.89% | 0.89 | 4.73% |
| 2025-07-16 | 23.85 | 23.87 | 23.42 | 23.65 | -0.42% | 1.02 | 5.48% |
| 2025-07-15 | 24.28 | 24.43 | 23.60 | 23.75 | -2.18% | 1.45 | 7.69% |
| 2025-07-14 | 24.18 | 24.57 | 24.11 | 24.28 | -0.25% | 1.20 | 6.25% |
| 2025-07-11 | 24.65 | 24.83 | 24.07 | 24.34 | -1.26% | 1.58 | 8.25% |
| 2025-07-10 | 25.37 | 25.49 | 24.56 | 24.65 | -3.79% | 2.31 | 11.75% |
| 2025-07-09 | 26.12 | 26.63 | 25.50 | 25.62 | -4.22% | 3.85 | 18.76% |
| 2025-07-08 | 25.24 | 29.10 | 25.24 | 26.75 | +7.09% | 5.30 | 24.59% |
| 2025-07-07 | 24.30 | 25.10 | 24.22 | 24.98 | +2.08% | 2.43 | 12.37% |
| 2025-07-04 | 25.79 | 26.07 | 24.39 | 24.47 | -6.17% | 3.88 | 19.73% |
| 2025-07-03 | 26.16 | 28.80 | 25.81 | 26.08 | -5.81% | 5.41 | 25.75% |
| 2025-07-02 | 29.00 | 30.97 | 26.70 | 27.69 | +0.11% | 9.95 | 43.41% |
| 2025-07-01 | 23.59 | 27.66 | 23.17 | 27.66 | +20.00% | 4.88 | 22.97% |
| 2025-06-30 | 21.76 | 23.17 | 21.68 | 23.05 | +6.42% | 1.68 | 9.43% |
| 2025-06-27 | 21.64 | 21.97 | 21.49 | 21.66 | -0.32% | 1.08 | 6.30% |
| 2025-06-26 | 21.68 | 22.97 | 21.65 | 21.73 | +0.28% | 1.88 | 10.64% |
| 2025-06-25 | 21.93 | 21.96 | 21.48 | 21.67 | -1.19% | 1.20 | 7.00% |