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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.26 | 6.30 | 5.85 | 5.91 | -7.22% | 1.14 | 4.11% |
| 2026-03-20 | 6.69 | 6.71 | 6.35 | 6.37 | -3.92% | 0.88 | 2.97% |
| 2026-03-19 | 6.74 | 6.80 | 6.60 | 6.63 | -2.79% | 0.67 | 2.20% |
| 2026-03-18 | 6.67 | 6.86 | 6.67 | 6.82 | +2.71% | 0.62 | 2.01% |
| 2026-03-17 | 6.88 | 6.91 | 6.64 | 6.64 | -3.21% | 0.70 | 2.27% |
| 2026-03-16 | 6.82 | 6.87 | 6.73 | 6.86 | +1.48% | 0.60 | 1.93% |
| 2026-03-13 | 6.80 | 6.93 | 6.75 | 6.76 | -0.59% | 0.63 | 2.01% |
| 2026-03-12 | 6.95 | 6.98 | 6.78 | 6.80 | -2.16% | 0.79 | 2.51% |
| 2026-03-11 | 7.02 | 7.08 | 6.91 | 6.95 | -0.43% | 0.85 | 2.67% |
| 2026-03-10 | 6.77 | 7.00 | 6.77 | 6.98 | +4.18% | 1.22 | 3.85% |
| 2026-03-09 | 6.58 | 6.72 | 6.47 | 6.70 | -0.74% | 1.05 | 3.48% |
| 2026-03-06 | 6.80 | 6.82 | 6.70 | 6.75 | -1.17% | 0.91 | 2.96% |
| 2026-03-05 | 6.60 | 6.94 | 6.58 | 6.83 | +5.73% | 1.65 | 5.30% |
| 2026-03-04 | 6.56 | 6.65 | 6.37 | 6.46 | -2.42% | 1.30 | 4.37% |
| 2026-03-03 | 6.98 | 7.03 | 6.59 | 6.62 | -5.02% | 1.19 | 3.82% |
| 2026-03-02 | 7.14 | 7.19 | 6.90 | 6.97 | -4.13% | 1.15 | 3.60% |
| 2026-02-27 | 7.23 | 7.28 | 7.12 | 7.27 | +0.28% | 0.92 | 2.80% |
| 2026-02-26 | 7.17 | 7.29 | 7.13 | 7.25 | +1.26% | 1.10 | 3.34% |
| 2026-02-25 | 7.12 | 7.19 | 7.10 | 7.16 | +0.56% | 0.88 | 2.69% |
| 2026-02-24 | 7.08 | 7.15 | 7.00 | 7.12 | +2.15% | 1.01 | 3.12% |