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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 23.30 | 23.45 | 22.94 | 23.08 | -1.33% | 0.51 | 2.76% |
| 2026-04-20 | 23.28 | 23.75 | 23.03 | 23.39 | +0.43% | 0.61 | 3.31% |
| 2026-04-17 | 22.80 | 23.52 | 22.64 | 23.29 | +1.84% | 0.62 | 3.39% |
| 2026-04-16 | 22.53 | 22.95 | 22.13 | 22.87 | +2.10% | 0.48 | 2.67% |
| 2026-04-15 | 22.86 | 23.06 | 22.33 | 22.40 | -0.40% | 0.57 | 3.15% |
| 2026-04-14 | 22.74 | 22.79 | 22.33 | 22.49 | -0.04% | 0.56 | 3.16% |
| 2026-04-13 | 22.24 | 22.54 | 22.00 | 22.50 | +0.90% | 0.46 | 2.62% |
| 2026-04-10 | 22.16 | 22.75 | 22.02 | 22.30 | +1.73% | 0.60 | 3.39% |
| 2026-04-09 | 22.17 | 22.25 | 21.77 | 21.92 | -1.88% | 0.49 | 2.80% |
| 2026-04-08 | 22.00 | 22.40 | 21.75 | 22.34 | +4.69% | 0.56 | 3.21% |
| 2026-04-07 | 21.16 | 21.65 | 20.91 | 21.34 | +1.43% | 0.50 | 2.93% |
| 2026-04-03 | 21.70 | 21.70 | 20.86 | 21.04 | -2.19% | 0.56 | 3.37% |
| 2026-04-02 | 22.22 | 22.39 | 21.28 | 21.51 | -1.56% | 0.81 | 4.71% |
| 2026-04-01 | 21.70 | 22.00 | 21.54 | 21.85 | +2.49% | 0.61 | 3.56% |
| 2026-03-31 | 21.99 | 22.15 | 21.25 | 21.32 | -2.87% | 0.60 | 3.48% |
| 2026-03-30 | 21.63 | 22.05 | 21.51 | 21.95 | -0.41% | 0.50 | 2.92% |
| 2026-03-27 | 21.19 | 22.26 | 21.15 | 22.04 | +1.75% | 0.67 | 3.86% |
| 2026-03-26 | 22.25 | 22.42 | 21.30 | 21.66 | -2.91% | 0.79 | 4.58% |
| 2026-03-25 | 22.82 | 22.97 | 22.10 | 22.31 | +0.04% | 1.02 | 5.75% |
| 2026-03-24 | 21.95 | 22.32 | 20.95 | 22.30 | +5.14% | 1.08 | 6.30% |