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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 24.43 | 25.25 | 24.11 | 24.90 | +2.26% | 1.40 | 7.15% |
| 2026-01-15 | 24.17 | 24.47 | 23.89 | 24.35 | +0.74% | 0.76 | 4.00% |
| 2026-01-14 | 24.30 | 24.58 | 23.75 | 24.17 | -0.62% | 1.07 | 5.60% |
| 2026-01-13 | 24.46 | 24.68 | 24.04 | 24.32 | -0.57% | 1.02 | 5.29% |
| 2026-01-12 | 24.56 | 24.56 | 24.17 | 24.46 | -0.24% | 1.02 | 5.30% |
| 2026-01-09 | 24.30 | 24.55 | 24.07 | 24.52 | +0.66% | 1.01 | 5.27% |
| 2026-01-08 | 23.98 | 24.49 | 23.90 | 24.36 | +1.58% | 1.01 | 5.23% |
| 2026-01-07 | 23.75 | 24.25 | 23.54 | 23.98 | +1.35% | 0.98 | 5.14% |
| 2026-01-06 | 23.38 | 23.74 | 23.17 | 23.66 | +1.50% | 0.68 | 3.65% |
| 2026-01-05 | 23.42 | 23.49 | 23.13 | 23.31 | +0.52% | 0.57 | 3.09% |
| 2025-12-31 | 23.18 | 23.33 | 22.67 | 23.19 | +0.69% | 0.68 | 3.73% |
| 2025-12-30 | 23.60 | 23.88 | 23.03 | 23.03 | -2.29% | 0.55 | 2.98% |
| 2025-12-29 | 23.89 | 24.01 | 23.39 | 23.57 | -0.30% | 0.58 | 3.11% |
| 2025-12-26 | 24.24 | 24.39 | 23.59 | 23.64 | -2.52% | 0.85 | 4.48% |
| 2025-12-25 | 24.22 | 24.41 | 23.99 | 24.25 | +0.62% | 1.00 | 5.21% |
| 2025-12-24 | 24.20 | 25.25 | 24.01 | 24.10 | +1.69% | 1.86 | 9.58% |
| 2025-12-23 | 23.33 | 24.12 | 23.22 | 23.70 | +1.11% | 0.76 | 4.07% |
| 2025-12-22 | 23.07 | 23.75 | 22.92 | 23.44 | +1.60% | 0.53 | 2.85% |
| 2025-12-19 | 23.35 | 23.35 | 22.90 | 23.07 | -0.22% | 0.55 | 3.01% |
| 2025-12-18 | 22.64 | 23.38 | 22.64 | 23.12 | +0.87% | 0.57 | 3.13% |