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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 22.60 | 22.93 | 21.91 | 22.92 | +1.06% | 0.66 | 3.73% |
| 2025-12-16 | 23.30 | 23.49 | 22.68 | 22.68 | -3.28% | 0.70 | 3.89% |
| 2025-12-15 | 23.53 | 23.64 | 23.11 | 23.45 | -0.80% | 0.56 | 3.04% |
| 2025-12-12 | 23.73 | 24.38 | 23.52 | 23.64 | +0.25% | 0.80 | 4.22% |
| 2025-12-11 | 23.82 | 24.07 | 23.50 | 23.58 | -0.63% | 0.76 | 4.05% |
| 2025-12-10 | 23.95 | 24.08 | 23.50 | 23.73 | -1.21% | 0.58 | 3.08% |
| 2025-12-09 | 24.37 | 24.47 | 23.92 | 24.02 | -1.07% | 0.60 | 3.16% |
| 2025-12-08 | 23.62 | 24.42 | 23.62 | 24.28 | +2.79% | 0.79 | 4.16% |
| 2025-12-05 | 23.33 | 23.66 | 23.05 | 23.62 | +1.11% | 0.53 | 2.89% |
| 2025-12-04 | 23.77 | 23.80 | 23.04 | 23.36 | -2.10% | 0.74 | 4.02% |
| 2025-12-03 | 23.67 | 24.07 | 23.45 | 23.86 | +0.80% | 0.97 | 5.17% |
| 2025-12-02 | 24.00 | 24.00 | 23.62 | 23.67 | -1.42% | 0.55 | 2.94% |
| 2025-12-01 | 24.47 | 24.47 | 23.98 | 24.01 | -1.15% | 0.71 | 3.70% |
| 2025-11-28 | 24.05 | 24.39 | 23.72 | 24.29 | +0.83% | 0.77 | 4.05% |
| 2025-11-27 | 23.65 | 24.74 | 23.65 | 24.09 | +1.86% | 1.26 | 6.56% |
| 2025-11-26 | 23.68 | 24.39 | 23.33 | 23.65 | -0.30% | 0.97 | 5.17% |
| 2025-11-25 | 23.60 | 24.25 | 23.54 | 23.72 | +1.63% | 1.02 | 5.40% |
| 2025-11-24 | 23.41 | 23.45 | 22.69 | 23.34 | +1.70% | 0.83 | 4.55% |
| 2025-11-21 | 23.59 | 24.30 | 22.76 | 22.95 | -3.81% | 1.35 | 7.33% |
| 2025-11-20 | 24.56 | 24.79 | 23.80 | 23.86 | -2.37% | 1.16 | 6.05% |