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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 24.12 | 24.20 | 23.80 | 24.20 | +0.37% | 0.62 | 3.27% |
| 2025-09-15 | 24.28 | 24.44 | 23.88 | 24.11 | -0.82% | 0.76 | 3.98% |
| 2025-09-12 | 24.41 | 24.64 | 24.02 | 24.31 | +0.45% | 0.95 | 4.91% |
| 2025-09-11 | 23.97 | 24.35 | 23.68 | 24.20 | +0.58% | 0.73 | 3.85% |
| 2025-09-10 | 24.41 | 24.59 | 24.01 | 24.06 | -1.31% | 0.71 | 3.69% |
| 2025-09-09 | 24.60 | 25.09 | 24.20 | 24.38 | -1.77% | 1.03 | 5.26% |
| 2025-09-08 | 24.59 | 25.14 | 24.31 | 24.82 | +0.94% | 1.15 | 5.86% |
| 2025-09-05 | 23.15 | 24.66 | 23.02 | 24.59 | +6.50% | 1.70 | 8.88% |
| 2025-09-04 | 23.40 | 23.66 | 22.70 | 23.09 | -0.26% | 0.92 | 5.00% |
| 2025-09-03 | 23.75 | 24.06 | 23.08 | 23.15 | -2.53% | 0.97 | 5.22% |
| 2025-09-02 | 24.30 | 24.41 | 23.45 | 23.75 | -2.82% | 1.08 | 5.75% |
| 2025-09-01 | 24.30 | 24.85 | 23.89 | 24.44 | +2.30% | 0.99 | 5.11% |
| 2025-08-29 | 24.33 | 24.48 | 23.75 | 23.89 | -2.73% | 1.05 | 5.50% |
| 2025-08-28 | 24.41 | 24.89 | 23.34 | 24.56 | +0.95% | 1.50 | 7.83% |
| 2025-08-27 | 25.38 | 25.75 | 24.27 | 24.33 | -4.44% | 1.82 | 9.12% |
| 2025-08-26 | 25.16 | 25.75 | 24.87 | 25.46 | +0.63% | 1.45 | 7.19% |
| 2025-08-25 | 25.49 | 25.73 | 25.16 | 25.30 | -0.78% | 1.54 | 7.66% |
| 2025-08-22 | 24.83 | 25.78 | 24.83 | 25.50 | +1.92% | 1.52 | 7.58% |
| 2025-08-21 | 25.41 | 25.47 | 24.88 | 25.02 | -1.77% | 1.35 | 6.81% |
| 2025-08-20 | 25.36 | 25.70 | 25.17 | 25.47 | -0.23% | 1.17 | 5.82% |