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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.47 | 7.64 | 7.36 | 7.56 | +0.80% | 2.59 | 7.56% |
| 2025-08-18 | 7.17 | 7.59 | 7.14 | 7.50 | +6.08% | 3.39 | 9.94% |
| 2025-08-15 | 6.96 | 7.09 | 6.92 | 7.07 | +1.87% | 1.16 | 3.60% |
| 2025-08-14 | 7.19 | 7.21 | 6.90 | 6.94 | -3.48% | 1.79 | 5.61% |
| 2025-08-13 | 7.06 | 7.22 | 7.02 | 7.19 | +1.84% | 2.09 | 6.41% |
| 2025-08-12 | 7.11 | 7.14 | 7.02 | 7.06 | -1.12% | 1.33 | 4.13% |
| 2025-08-11 | 6.86 | 7.15 | 6.86 | 7.14 | +3.33% | 2.36 | 7.32% |
| 2025-08-08 | 7.07 | 7.19 | 6.85 | 6.91 | +0.44% | 2.24 | 7.07% |
| 2025-08-07 | 6.89 | 6.96 | 6.83 | 6.88 | -0.43% | 1.06 | 3.37% |
| 2025-08-06 | 6.84 | 6.94 | 6.78 | 6.91 | +0.58% | 1.37 | 4.35% |
| 2025-08-05 | 6.69 | 6.88 | 6.69 | 6.87 | +3.15% | 1.58 | 5.06% |
| 2025-08-04 | 6.57 | 6.67 | 6.56 | 6.66 | +0.76% | 0.67 | 2.21% |
| 2025-08-01 | 6.58 | 6.67 | 6.58 | 6.61 | +0.61% | 0.76 | 2.53% |
| 2025-07-31 | 6.65 | 6.77 | 6.56 | 6.57 | -1.50% | 0.95 | 3.14% |
| 2025-07-30 | 6.80 | 6.83 | 6.61 | 6.67 | -1.19% | 1.11 | 3.63% |
| 2025-07-29 | 6.76 | 6.87 | 6.71 | 6.75 | -0.59% | 1.09 | 3.55% |
| 2025-07-28 | 6.69 | 6.82 | 6.64 | 6.79 | +2.41% | 1.35 | 4.39% |
| 2025-07-25 | 6.58 | 6.65 | 6.53 | 6.63 | +0.76% | 1.16 | 3.86% |
| 2025-07-24 | 6.42 | 6.58 | 6.39 | 6.58 | +2.97% | 1.30 | 4.37% |
| 2025-07-23 | 6.45 | 6.48 | 6.37 | 6.39 | -1.24% | 0.77 | 2.64% |