超频三 sz.300647
6.90
+3.45%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.77 | 6.98 | 6.64 | 6.90 | +3.45% | 1.23 | 3.96% |
| 2026-05-21 | 7.13 | 7.22 | 6.63 | 6.67 | -4.85% | 1.28 | 4.02% |
| 2026-05-20 | 6.95 | 7.05 | 6.81 | 7.01 | +1.01% | 1.00 | 3.17% |
| 2026-05-19 | 6.98 | 7.01 | 6.81 | 6.94 | -0.29% | 0.80 | 2.53% |
| 2026-05-18 | 6.87 | 6.96 | 6.84 | 6.96 | +0.58% | 0.96 | 3.05% |
| 2026-05-15 | 6.97 | 7.06 | 6.85 | 6.92 | -1.00% | 0.89 | 2.82% |
| 2026-05-14 | 7.11 | 7.12 | 6.97 | 6.99 | -1.27% | 0.98 | 3.04% |
| 2026-05-13 | 6.90 | 7.14 | 6.87 | 7.08 | +2.02% | 0.96 | 3.00% |
| 2026-05-12 | 7.05 | 7.13 | 6.90 | 6.94 | -1.84% | 0.97 | 3.04% |
| 2026-05-11 | 7.12 | 7.16 | 7.04 | 7.07 | 0.00% | 0.99 | 3.06% |
| 2026-05-08 | 7.03 | 7.14 | 7.02 | 7.07 | -0.42% | 0.97 | 2.98% |
| 2026-05-07 | 7.12 | 7.18 | 7.05 | 7.10 | -0.70% | 1.03 | 3.18% |
| 2026-05-06 | 7.12 | 7.20 | 7.04 | 7.15 | +1.13% | 1.31 | 4.04% |
| 2026-04-30 | 6.99 | 7.12 | 6.98 | 7.07 | +0.86% | 1.19 | 3.68% |
| 2026-04-29 | 6.88 | 7.08 | 6.82 | 7.01 | +2.79% | 1.56 | 4.86% |
| 2026-04-28 | 6.76 | 6.95 | 6.76 | 6.82 | +0.15% | 1.08 | 3.45% |
| 2026-04-27 | 6.63 | 6.82 | 6.56 | 6.81 | +3.18% | 1.04 | 3.38% |
| 2026-04-24 | 6.65 | 6.69 | 6.49 | 6.60 | -1.20% | 0.85 | 2.83% |
| 2026-04-23 | 6.90 | 6.90 | 6.63 | 6.68 | -3.19% | 0.99 | 3.22% |
| 2026-04-22 | 6.77 | 7.04 | 6.72 | 6.90 | +1.02% | 1.49 | 4.74% |