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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 22.20 | 22.56 | 21.01 | 21.21 | -6.48% | 1.27 | 7.39% |
| 2026-03-20 | 24.50 | 24.60 | 22.68 | 22.68 | -6.90% | 1.67 | 9.08% |
| 2026-03-19 | 24.92 | 25.67 | 24.20 | 24.36 | -2.75% | 1.27 | 6.47% |
| 2026-03-18 | 24.36 | 25.13 | 23.94 | 25.05 | +2.92% | 1.12 | 5.79% |
| 2026-03-17 | 25.88 | 26.25 | 24.25 | 24.34 | -5.62% | 1.00 | 5.08% |
| 2026-03-16 | 25.55 | 25.81 | 25.05 | 25.79 | +0.86% | 0.70 | 3.48% |
| 2026-03-13 | 25.90 | 26.42 | 25.50 | 25.57 | -1.62% | 0.98 | 4.78% |
| 2026-03-12 | 26.69 | 26.70 | 25.85 | 25.99 | -2.66% | 1.17 | 5.65% |
| 2026-03-11 | 26.59 | 27.68 | 26.39 | 26.70 | +1.06% | 1.96 | 9.18% |
| 2026-03-10 | 26.24 | 26.80 | 25.87 | 26.42 | +1.62% | 1.08 | 5.16% |
| 2026-03-09 | 26.22 | 26.29 | 25.43 | 26.00 | -1.33% | 1.21 | 5.94% |
| 2026-03-06 | 25.88 | 26.38 | 25.53 | 26.35 | +1.66% | 1.91 | 9.25% |
| 2026-03-05 | 24.00 | 26.92 | 24.00 | 25.92 | +9.92% | 2.76 | 13.48% |
| 2026-03-04 | 23.50 | 23.97 | 23.18 | 23.58 | -0.80% | 0.93 | 5.01% |
| 2026-03-03 | 25.90 | 25.90 | 23.69 | 23.77 | -6.75% | 1.20 | 6.16% |
| 2026-03-02 | 26.06 | 26.40 | 25.15 | 25.49 | -4.10% | 1.18 | 5.84% |
| 2026-02-27 | 26.60 | 26.75 | 26.04 | 26.58 | -0.97% | 1.01 | 4.87% |
| 2026-02-26 | 26.08 | 26.97 | 25.96 | 26.84 | +2.91% | 1.36 | 6.42% |
| 2026-02-25 | 26.58 | 26.58 | 25.98 | 26.08 | -0.87% | 1.08 | 5.21% |
| 2026-02-24 | 25.55 | 26.56 | 25.36 | 26.31 | +3.95% | 1.43 | 6.93% |