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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 25.76 | 25.82 | 23.88 | 24.44 | -5.12% | 2.19 | 11.23% |
| 2025-11-18 | 25.90 | 26.19 | 25.51 | 25.76 | -1.08% | 1.54 | 7.54% |
| 2025-11-17 | 27.14 | 27.14 | 25.66 | 26.04 | -3.20% | 2.25 | 10.85% |
| 2025-11-14 | 27.20 | 27.55 | 26.65 | 26.90 | -1.90% | 1.56 | 7.27% |
| 2025-11-13 | 27.18 | 28.00 | 26.78 | 27.42 | +2.16% | 2.62 | 12.08% |
| 2025-11-12 | 27.10 | 27.19 | 26.31 | 26.84 | -1.50% | 1.74 | 8.29% |
| 2025-11-11 | 26.88 | 27.70 | 26.79 | 27.25 | +1.72% | 3.22 | 14.94% |
| 2025-11-10 | 25.15 | 27.25 | 25.12 | 26.79 | +5.47% | 2.87 | 13.72% |
| 2025-11-07 | 25.15 | 25.47 | 24.85 | 25.40 | +0.87% | 0.94 | 4.70% |
| 2025-11-06 | 25.14 | 25.41 | 24.80 | 25.18 | +0.04% | 0.85 | 4.31% |
| 2025-11-05 | 25.01 | 25.47 | 24.78 | 25.17 | -0.63% | 0.71 | 3.55% |
| 2025-11-04 | 25.50 | 25.99 | 25.05 | 25.33 | -1.09% | 0.92 | 4.57% |
| 2025-11-03 | 25.53 | 25.67 | 24.61 | 25.61 | +0.04% | 1.37 | 6.88% |
| 2025-10-31 | 25.48 | 25.80 | 25.25 | 25.60 | +0.27% | 1.00 | 4.96% |
| 2025-10-30 | 26.00 | 26.50 | 25.52 | 25.53 | -2.45% | 1.45 | 7.10% |
| 2025-10-29 | 25.86 | 26.27 | 25.34 | 26.17 | +1.55% | 1.41 | 6.91% |
| 2025-10-28 | 26.79 | 26.88 | 25.73 | 25.77 | -3.56% | 1.91 | 9.26% |
| 2025-10-27 | 27.11 | 27.49 | 26.60 | 26.72 | -1.95% | 2.02 | 9.50% |
| 2025-10-24 | 26.68 | 27.44 | 26.32 | 27.25 | +2.29% | 2.83 | 13.23% |
| 2025-10-23 | 27.04 | 27.04 | 26.10 | 26.64 | -1.62% | 1.73 | 8.28% |