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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.21 | 7.27 | 7.10 | 7.24 | +0.42% | 1.49 | 4.54% |
| 2026-01-15 | 7.28 | 7.32 | 7.14 | 7.21 | -2.04% | 1.57 | 4.76% |
| 2026-01-14 | 7.30 | 7.42 | 7.21 | 7.36 | +1.24% | 2.76 | 8.24% |
| 2026-01-13 | 7.47 | 7.47 | 7.21 | 7.27 | -2.42% | 2.17 | 6.50% |
| 2026-01-12 | 7.22 | 7.46 | 7.19 | 7.45 | +2.90% | 3.24 | 9.65% |
| 2026-01-09 | 7.38 | 7.45 | 7.17 | 7.24 | -0.14% | 3.87 | 11.67% |
| 2026-01-08 | 6.79 | 7.79 | 6.75 | 7.25 | +6.93% | 6.86 | 20.30% |
| 2026-01-07 | 6.94 | 6.99 | 6.74 | 6.78 | -2.73% | 1.35 | 4.34% |
| 2026-01-06 | 6.93 | 7.03 | 6.88 | 6.97 | +0.58% | 1.10 | 3.45% |
| 2026-01-05 | 6.88 | 6.94 | 6.84 | 6.93 | +0.58% | 1.00 | 3.18% |
| 2025-12-31 | 7.01 | 7.05 | 6.86 | 6.89 | -1.57% | 0.84 | 2.68% |
| 2025-12-30 | 6.91 | 7.09 | 6.86 | 7.00 | +0.43% | 1.14 | 3.57% |
| 2025-12-29 | 7.24 | 7.29 | 6.93 | 6.97 | -3.46% | 1.41 | 4.41% |
| 2025-12-26 | 7.20 | 7.31 | 7.14 | 7.22 | -0.82% | 2.21 | 6.70% |
| 2025-12-25 | 6.92 | 7.43 | 6.87 | 7.28 | +5.97% | 3.07 | 9.36% |
| 2025-12-24 | 6.65 | 6.90 | 6.62 | 6.87 | +3.31% | 1.29 | 4.14% |
| 2025-12-23 | 6.59 | 6.73 | 6.50 | 6.65 | +0.76% | 1.06 | 3.50% |
| 2025-12-22 | 6.63 | 6.72 | 6.58 | 6.60 | +0.15% | 1.00 | 3.31% |
| 2025-12-19 | 6.60 | 6.70 | 6.54 | 6.59 | +0.46% | 1.10 | 3.64% |
| 2025-12-18 | 6.51 | 6.67 | 6.46 | 6.56 | -0.15% | 1.04 | 3.45% |