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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.60 | 5.77 | 5.60 | 5.76 | +2.67% | 0.58 | 2.20% |
| 2025-05-23 | 5.67 | 5.79 | 5.61 | 5.61 | -1.41% | 0.51 | 1.97% |
| 2025-05-22 | 5.77 | 5.85 | 5.67 | 5.69 | -1.90% | 0.44 | 1.66% |
| 2025-05-21 | 5.88 | 5.90 | 5.76 | 5.80 | -1.36% | 0.55 | 2.09% |
| 2025-05-20 | 5.85 | 5.89 | 5.77 | 5.88 | +1.20% | 0.50 | 1.86% |
| 2025-05-19 | 5.76 | 5.87 | 5.68 | 5.81 | +1.04% | 0.55 | 2.07% |
| 2025-05-16 | 5.72 | 5.82 | 5.66 | 5.75 | +1.23% | 0.55 | 2.08% |
| 2025-05-15 | 5.71 | 5.77 | 5.63 | 5.68 | -1.05% | 0.49 | 1.89% |
| 2025-05-14 | 5.76 | 5.81 | 5.67 | 5.74 | 0.00% | 0.65 | 2.48% |
| 2025-05-13 | 5.89 | 5.95 | 5.73 | 5.74 | -1.03% | 0.62 | 2.35% |
| 2025-05-12 | 5.75 | 5.85 | 5.72 | 5.80 | +1.75% | 0.47 | 1.80% |
| 2025-05-09 | 5.78 | 5.78 | 5.65 | 5.70 | -1.72% | 0.62 | 2.38% |
| 2025-05-08 | 5.68 | 5.82 | 5.63 | 5.80 | +1.58% | 0.69 | 2.61% |
| 2025-05-07 | 5.71 | 5.81 | 5.62 | 5.71 | +1.42% | 0.84 | 3.22% |
| 2025-05-06 | 5.38 | 5.63 | 5.38 | 5.63 | +5.43% | 0.85 | 3.36% |