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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.43 | 21.97 | 21.27 | 21.93 | +1.43% | 1.61 | 9.39% |
| 2025-06-23 | 20.86 | 21.72 | 20.54 | 21.62 | +1.65% | 1.71 | 10.07% |
| 2025-06-20 | 20.54 | 21.50 | 20.50 | 21.27 | +4.01% | 1.77 | 10.54% |
| 2025-06-19 | 20.42 | 20.88 | 20.30 | 20.45 | -0.73% | 0.66 | 4.04% |
| 2025-06-18 | 19.93 | 21.09 | 19.93 | 20.60 | +2.64% | 0.96 | 5.87% |
| 2025-06-17 | 20.30 | 20.46 | 19.92 | 20.07 | -0.89% | 0.28 | 1.74% |
| 2025-06-16 | 19.78 | 20.29 | 19.60 | 20.25 | +2.84% | 0.41 | 2.56% |
| 2025-06-13 | 20.20 | 20.30 | 19.65 | 19.69 | -2.48% | 0.36 | 2.30% |
| 2025-06-12 | 20.34 | 20.42 | 20.07 | 20.19 | -0.25% | 0.25 | 1.55% |
| 2025-06-11 | 20.11 | 20.45 | 20.11 | 20.24 | +0.25% | 0.28 | 1.76% |
| 2025-06-10 | 20.58 | 20.60 | 19.94 | 20.19 | -1.94% | 0.40 | 2.47% |
| 2025-06-09 | 20.30 | 20.59 | 20.27 | 20.59 | +1.68% | 0.40 | 2.45% |
| 2025-06-06 | 20.34 | 20.46 | 20.16 | 20.25 | -0.39% | 0.25 | 1.56% |
| 2025-06-05 | 19.96 | 20.43 | 19.72 | 20.33 | +2.21% | 0.47 | 2.94% |
| 2025-06-04 | 19.75 | 20.04 | 19.66 | 19.89 | +1.32% | 0.31 | 1.97% |
| 2025-06-03 | 19.88 | 19.89 | 19.50 | 19.63 | +0.10% | 0.26 | 1.66% |
| 2025-05-30 | 20.20 | 20.25 | 19.58 | 19.61 | -2.92% | 0.39 | 2.47% |
| 2025-05-29 | 19.82 | 20.40 | 19.77 | 20.20 | +1.05% | 0.56 | 3.52% |
| 2025-05-28 | 20.28 | 20.66 | 19.73 | 19.99 | -1.09% | 0.80 | 5.04% |
| 2025-05-27 | 19.75 | 20.98 | 19.61 | 20.21 | +1.81% | 1.09 | 6.74% |