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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.71 | 6.96 | 6.66 | 6.83 | -0.29% | 1.82 | 5.89% |
| 2026-04-20 | 6.53 | 6.88 | 6.44 | 6.85 | +5.71% | 2.30 | 7.48% |
| 2026-04-17 | 6.40 | 6.55 | 6.38 | 6.48 | +1.25% | 0.81 | 2.76% |
| 2026-04-16 | 6.25 | 6.47 | 6.21 | 6.40 | +2.24% | 0.82 | 2.83% |
| 2026-04-15 | 6.39 | 6.40 | 6.23 | 6.26 | -1.26% | 0.54 | 1.88% |
| 2026-04-14 | 6.31 | 6.41 | 6.22 | 6.34 | +1.12% | 0.63 | 2.19% |
| 2026-04-13 | 6.22 | 6.29 | 6.20 | 6.27 | 0.00% | 0.60 | 2.10% |
| 2026-04-10 | 6.18 | 6.36 | 6.15 | 6.27 | +2.45% | 0.91 | 3.17% |
| 2026-04-09 | 6.14 | 6.25 | 6.08 | 6.12 | -0.97% | 0.67 | 2.39% |
| 2026-04-08 | 6.07 | 6.18 | 6.03 | 6.18 | +4.22% | 0.62 | 2.22% |
| 2026-04-07 | 5.80 | 5.97 | 5.80 | 5.93 | +3.13% | 0.53 | 1.95% |
| 2026-04-03 | 5.95 | 5.98 | 5.75 | 5.75 | -2.71% | 0.47 | 1.78% |
| 2026-04-02 | 6.05 | 6.11 | 5.87 | 5.91 | -2.96% | 0.62 | 2.27% |
| 2026-04-01 | 6.15 | 6.19 | 6.03 | 6.09 | +1.67% | 0.47 | 1.70% |
| 2026-03-31 | 6.16 | 6.23 | 5.99 | 5.99 | -2.76% | 0.53 | 1.89% |
| 2026-03-30 | 6.10 | 6.17 | 6.01 | 6.16 | +0.33% | 0.46 | 1.66% |
| 2026-03-27 | 5.95 | 6.18 | 5.91 | 6.14 | +2.16% | 0.52 | 1.88% |
| 2026-03-26 | 6.16 | 6.22 | 5.98 | 6.01 | -2.59% | 0.73 | 2.65% |
| 2026-03-25 | 6.18 | 6.26 | 6.11 | 6.17 | +0.16% | 0.75 | 2.67% |
| 2026-03-24 | 6.13 | 6.16 | 5.90 | 6.16 | +4.23% | 0.88 | 3.18% |