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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.66 | 6.75 | 6.50 | 6.68 | -0.89% | 3.96 | 13.12% |
| 2025-06-23 | 6.53 | 6.96 | 6.32 | 6.74 | +1.35% | 4.70 | 15.51% |
| 2025-06-20 | 6.23 | 6.81 | 6.23 | 6.65 | +7.09% | 5.12 | 17.15% |
| 2025-06-19 | 6.10 | 6.48 | 6.06 | 6.21 | +1.64% | 3.00 | 10.42% |
| 2025-06-18 | 5.96 | 6.13 | 5.96 | 6.11 | +1.50% | 0.99 | 3.59% |
| 2025-06-17 | 5.93 | 6.03 | 5.89 | 6.02 | +1.86% | 0.79 | 2.88% |
| 2025-06-16 | 5.80 | 5.95 | 5.77 | 5.91 | +1.55% | 0.52 | 1.91% |
| 2025-06-13 | 5.87 | 5.92 | 5.79 | 5.82 | -1.69% | 0.58 | 2.17% |
| 2025-06-12 | 5.92 | 5.96 | 5.87 | 5.92 | 0.00% | 0.52 | 1.91% |
| 2025-06-11 | 5.90 | 6.00 | 5.89 | 5.92 | +0.51% | 0.57 | 2.09% |
| 2025-06-10 | 6.00 | 6.07 | 5.83 | 5.89 | -1.83% | 0.64 | 2.36% |
| 2025-06-09 | 5.98 | 6.02 | 5.90 | 6.00 | +1.18% | 0.68 | 2.50% |
| 2025-06-06 | 5.88 | 5.93 | 5.84 | 5.93 | +1.02% | 0.68 | 2.53% |
| 2025-06-05 | 5.85 | 5.90 | 5.78 | 5.87 | +0.17% | 0.73 | 2.72% |
| 2025-06-04 | 5.75 | 5.89 | 5.69 | 5.86 | +2.81% | 0.94 | 3.52% |
| 2025-06-03 | 5.53 | 5.75 | 5.53 | 5.70 | +0.53% | 0.86 | 3.32% |
| 2025-05-30 | 6.08 | 6.08 | 5.64 | 5.67 | -2.74% | 1.74 | 6.57% |
| 2025-05-29 | 5.67 | 5.83 | 5.65 | 5.83 | +3.19% | 0.63 | 2.40% |
| 2025-05-28 | 5.75 | 5.79 | 5.62 | 5.65 | -1.40% | 0.45 | 1.72% |
| 2025-05-27 | 5.75 | 5.79 | 5.67 | 5.73 | -0.52% | 0.47 | 1.80% |