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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.41 | 19.99 | 19.41 | 19.85 | +1.59% | 0.24 | 1.52% |
| 2025-05-23 | 19.75 | 20.10 | 19.44 | 19.54 | -1.46% | 0.35 | 2.22% |
| 2025-05-22 | 20.15 | 20.36 | 19.69 | 19.83 | -1.25% | 0.35 | 2.23% |
| 2025-05-21 | 20.34 | 20.43 | 20.01 | 20.08 | -1.86% | 0.31 | 1.96% |
| 2025-05-20 | 20.08 | 20.59 | 20.07 | 20.46 | +1.59% | 0.31 | 1.94% |
| 2025-05-19 | 19.98 | 20.26 | 19.84 | 20.14 | +0.70% | 0.22 | 1.41% |
| 2025-05-16 | 19.96 | 20.27 | 19.83 | 20.00 | +0.20% | 0.28 | 1.73% |
| 2025-05-15 | 20.15 | 20.23 | 19.91 | 19.96 | -0.94% | 0.28 | 1.77% |
| 2025-05-14 | 20.18 | 20.34 | 19.94 | 20.15 | -0.59% | 0.42 | 2.65% |
| 2025-05-13 | 20.69 | 20.85 | 20.18 | 20.27 | -1.60% | 0.39 | 2.43% |
| 2025-05-12 | 20.35 | 20.60 | 20.03 | 20.60 | +2.85% | 0.42 | 2.63% |
| 2025-05-09 | 20.79 | 20.79 | 19.93 | 20.03 | -1.57% | 0.40 | 2.48% |
| 2025-05-08 | 19.70 | 20.50 | 19.70 | 20.35 | +2.47% | 0.53 | 3.32% |
| 2025-05-07 | 20.00 | 20.37 | 19.70 | 19.86 | -0.10% | 0.37 | 2.37% |
| 2025-05-06 | 19.24 | 19.89 | 19.24 | 19.88 | +3.81% | 0.43 | 2.77% |