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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 25.25 | 25.57 | 25.14 | 25.31 | +0.08% | 0.62 | 3.07% |
| 2026-02-12 | 25.49 | 25.68 | 25.08 | 25.29 | -0.59% | 0.70 | 3.49% |
| 2026-02-11 | 25.54 | 25.85 | 25.30 | 25.44 | -0.35% | 0.63 | 3.14% |
| 2026-02-10 | 25.87 | 25.87 | 25.40 | 25.53 | -0.93% | 0.74 | 3.64% |
| 2026-02-09 | 25.00 | 26.07 | 24.86 | 25.77 | +4.37% | 1.26 | 6.17% |
| 2026-02-06 | 24.15 | 25.02 | 23.99 | 24.69 | +1.60% | 0.87 | 4.50% |
| 2026-02-05 | 25.24 | 25.24 | 24.22 | 24.30 | -4.18% | 0.94 | 4.84% |
| 2026-02-04 | 25.05 | 25.49 | 24.88 | 25.36 | +1.89% | 0.99 | 4.95% |
| 2026-02-03 | 24.36 | 25.12 | 24.29 | 24.89 | +2.68% | 0.79 | 4.00% |
| 2026-02-02 | 24.51 | 25.06 | 24.05 | 24.24 | -1.54% | 1.01 | 5.17% |
| 2026-01-30 | 24.55 | 24.85 | 23.78 | 24.62 | -1.16% | 1.36 | 7.08% |
| 2026-01-29 | 25.62 | 25.88 | 24.76 | 24.91 | -3.52% | 1.52 | 7.63% |
| 2026-01-28 | 26.28 | 26.73 | 25.72 | 25.82 | -3.87% | 2.35 | 11.35% |
| 2026-01-27 | 25.27 | 27.45 | 24.61 | 26.86 | +6.17% | 3.35 | 16.10% |
| 2026-01-26 | 26.24 | 26.27 | 25.01 | 25.30 | -3.58% | 1.33 | 6.57% |
| 2026-01-23 | 25.37 | 26.36 | 25.16 | 26.24 | +3.43% | 1.45 | 7.12% |
| 2026-01-22 | 25.76 | 25.80 | 25.30 | 25.37 | -0.12% | 0.91 | 4.49% |
| 2026-01-21 | 24.99 | 25.47 | 24.72 | 25.40 | +1.48% | 0.89 | 4.49% |
| 2026-01-20 | 25.42 | 25.88 | 24.83 | 25.03 | -1.53% | 1.29 | 6.44% |
| 2026-01-19 | 24.85 | 26.15 | 24.72 | 25.42 | +2.09% | 1.58 | 7.88% |