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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.98 | 7.12 | 6.95 | 6.97 | -0.29% | 0.87 | 2.70% |
| 2026-02-12 | 6.97 | 7.02 | 6.88 | 6.99 | +0.14% | 0.70 | 2.19% |
| 2026-02-11 | 7.02 | 7.06 | 6.96 | 6.98 | -0.14% | 0.60 | 1.88% |
| 2026-02-10 | 6.99 | 7.06 | 6.97 | 6.99 | 0.00% | 0.69 | 2.15% |
| 2026-02-09 | 6.89 | 7.01 | 6.86 | 6.99 | +2.79% | 0.88 | 2.76% |
| 2026-02-06 | 6.75 | 6.88 | 6.71 | 6.80 | +0.15% | 0.78 | 2.52% |
| 2026-02-05 | 6.88 | 6.91 | 6.77 | 6.79 | -1.59% | 0.73 | 2.35% |
| 2026-02-04 | 6.85 | 6.94 | 6.81 | 6.90 | +0.44% | 0.76 | 2.43% |
| 2026-02-03 | 6.88 | 6.91 | 6.81 | 6.87 | +1.33% | 0.69 | 2.20% |
| 2026-02-02 | 6.83 | 7.03 | 6.76 | 6.78 | -2.16% | 0.91 | 2.90% |
| 2026-01-30 | 6.96 | 7.01 | 6.82 | 6.93 | -0.57% | 1.03 | 3.27% |
| 2026-01-29 | 7.02 | 7.22 | 6.90 | 6.97 | -1.83% | 1.26 | 3.90% |
| 2026-01-28 | 7.27 | 7.30 | 7.09 | 7.10 | -2.87% | 1.29 | 3.94% |
| 2026-01-27 | 7.28 | 7.33 | 6.98 | 7.31 | -0.54% | 1.74 | 5.30% |
| 2026-01-26 | 7.52 | 7.54 | 7.23 | 7.35 | -2.26% | 1.75 | 5.22% |
| 2026-01-23 | 7.39 | 7.55 | 7.38 | 7.52 | +1.35% | 2.14 | 6.26% |
| 2026-01-22 | 7.33 | 7.43 | 7.30 | 7.42 | +1.50% | 1.72 | 5.11% |
| 2026-01-21 | 7.19 | 7.33 | 7.11 | 7.31 | +0.83% | 1.51 | 4.56% |
| 2026-01-20 | 7.33 | 7.39 | 7.17 | 7.25 | -1.76% | 1.55 | 4.67% |
| 2026-01-19 | 7.23 | 7.41 | 7.15 | 7.38 | +1.93% | 2.02 | 6.06% |