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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.52 | 6.52 | 6.42 | 6.47 | -0.77% | 0.71 | 2.40% |
| 2025-07-21 | 6.49 | 6.52 | 6.44 | 6.52 | +0.93% | 0.71 | 2.40% |
| 2025-07-18 | 6.54 | 6.55 | 6.42 | 6.46 | -0.77% | 0.68 | 2.29% |
| 2025-07-17 | 6.40 | 6.52 | 6.35 | 6.51 | +2.04% | 0.96 | 3.25% |
| 2025-07-16 | 6.36 | 6.48 | 6.35 | 6.38 | +0.16% | 0.69 | 2.37% |
| 2025-07-15 | 6.50 | 6.58 | 6.32 | 6.37 | -2.30% | 0.99 | 3.38% |
| 2025-07-14 | 6.49 | 6.54 | 6.42 | 6.52 | +0.93% | 0.70 | 2.36% |
| 2025-07-11 | 6.49 | 6.49 | 6.38 | 6.46 | -0.46% | 0.96 | 3.27% |
| 2025-07-10 | 6.54 | 6.59 | 6.45 | 6.49 | -0.61% | 0.98 | 3.30% |
| 2025-07-09 | 6.53 | 6.59 | 6.49 | 6.53 | -0.31% | 1.20 | 4.02% |
| 2025-07-08 | 6.45 | 6.56 | 6.42 | 6.55 | +1.71% | 1.33 | 4.46% |
| 2025-07-07 | 6.35 | 6.47 | 6.29 | 6.44 | +1.74% | 0.97 | 3.32% |
| 2025-07-04 | 6.46 | 6.49 | 6.31 | 6.33 | -2.62% | 1.11 | 3.82% |
| 2025-07-03 | 6.34 | 6.53 | 6.34 | 6.50 | +1.88% | 1.21 | 4.12% |
| 2025-07-02 | 6.40 | 6.43 | 6.31 | 6.38 | -1.09% | 1.11 | 3.81% |
| 2025-07-01 | 6.47 | 6.53 | 6.34 | 6.45 | -0.31% | 1.58 | 5.34% |
| 2025-06-30 | 6.44 | 6.52 | 6.44 | 6.47 | +0.31% | 1.26 | 4.25% |
| 2025-06-27 | 6.48 | 6.58 | 6.42 | 6.45 | -0.15% | 1.52 | 5.13% |
| 2025-06-26 | 6.55 | 6.58 | 6.45 | 6.46 | -1.52% | 2.15 | 7.23% |
| 2025-06-25 | 6.65 | 6.66 | 6.46 | 6.56 | -1.80% | 2.85 | 9.52% |