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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 27.34 | 27.47 | 26.74 | 27.08 | -1.42% | 2.14 | 9.98% |
| 2025-10-21 | 26.89 | 27.80 | 26.85 | 27.47 | +2.16% | 3.84 | 17.75% |
| 2025-10-20 | 24.87 | 28.07 | 24.70 | 26.89 | +10.25% | 3.70 | 17.90% |
| 2025-10-17 | 26.35 | 26.35 | 24.29 | 24.39 | -8.69% | 2.34 | 11.84% |
| 2025-10-16 | 26.10 | 26.86 | 25.40 | 26.71 | +1.71% | 2.37 | 11.31% |
| 2025-10-15 | 26.97 | 27.55 | 25.82 | 26.26 | -2.09% | 2.62 | 12.52% |
| 2025-10-14 | 26.40 | 27.27 | 26.01 | 26.82 | +3.11% | 3.10 | 14.74% |
| 2025-10-13 | 23.56 | 26.80 | 23.42 | 26.01 | -0.15% | 2.45 | 12.29% |
| 2025-10-10 | 26.83 | 28.80 | 25.87 | 26.05 | +1.56% | 3.71 | 17.42% |
| 2025-10-09 | 25.70 | 26.19 | 25.09 | 25.65 | -0.27% | 1.57 | 7.76% |
| 2025-09-30 | 26.06 | 26.13 | 25.33 | 25.72 | -0.19% | 1.47 | 7.23% |
| 2025-09-29 | 26.66 | 26.90 | 25.59 | 25.77 | -2.28% | 2.14 | 10.39% |
| 2025-09-26 | 25.70 | 26.47 | 25.56 | 26.37 | +1.78% | 2.58 | 12.48% |
| 2025-09-25 | 25.81 | 26.76 | 25.65 | 25.91 | -0.46% | 2.74 | 13.26% |
| 2025-09-24 | 25.65 | 26.18 | 25.36 | 26.03 | +0.54% | 3.13 | 15.29% |
| 2025-09-23 | 24.58 | 27.56 | 24.49 | 25.89 | +6.02% | 4.67 | 22.74% |
| 2025-09-22 | 23.98 | 24.65 | 23.89 | 24.42 | +2.60% | 1.09 | 5.65% |
| 2025-09-19 | 24.01 | 24.79 | 23.63 | 23.80 | -2.58% | 1.66 | 8.70% |
| 2025-09-18 | 24.16 | 25.85 | 23.88 | 24.43 | +0.87% | 2.34 | 11.91% |
| 2025-09-17 | 24.15 | 24.65 | 24.04 | 24.22 | +0.08% | 0.77 | 4.02% |