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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.64 | 6.76 | 6.37 | 6.57 | -1.50% | 1.34 | 4.49% |
| 2025-12-16 | 6.98 | 6.99 | 6.65 | 6.67 | -4.58% | 1.24 | 4.03% |
| 2025-12-15 | 7.00 | 7.10 | 6.88 | 6.99 | -0.99% | 1.03 | 3.22% |
| 2025-12-12 | 7.23 | 7.24 | 7.04 | 7.06 | -1.26% | 1.28 | 3.92% |
| 2025-12-11 | 7.48 | 7.55 | 7.14 | 7.15 | -4.67% | 1.80 | 5.44% |
| 2025-12-10 | 7.40 | 7.53 | 7.34 | 7.50 | +0.40% | 1.80 | 5.30% |
| 2025-12-09 | 7.36 | 7.51 | 7.33 | 7.47 | +1.08% | 1.52 | 4.47% |
| 2025-12-08 | 7.35 | 7.46 | 7.32 | 7.39 | +0.68% | 1.41 | 4.18% |
| 2025-12-05 | 7.10 | 7.38 | 6.97 | 7.34 | +3.38% | 1.70 | 5.17% |
| 2025-12-04 | 7.22 | 7.26 | 7.01 | 7.10 | -1.66% | 1.03 | 3.17% |
| 2025-12-03 | 7.44 | 7.47 | 7.18 | 7.22 | -2.96% | 1.60 | 4.82% |
| 2025-12-02 | 7.47 | 7.56 | 7.36 | 7.44 | 0.00% | 1.70 | 5.01% |
| 2025-12-01 | 7.35 | 7.53 | 7.28 | 7.44 | +1.09% | 1.86 | 5.50% |
| 2025-11-28 | 7.35 | 7.45 | 7.29 | 7.36 | -0.54% | 1.97 | 5.88% |
| 2025-11-27 | 6.97 | 7.47 | 6.95 | 7.40 | +5.71% | 3.03 | 9.06% |
| 2025-11-26 | 7.27 | 7.27 | 6.95 | 7.00 | -3.18% | 1.50 | 4.63% |
| 2025-11-25 | 7.08 | 7.29 | 7.03 | 7.23 | +2.85% | 1.69 | 5.11% |
| 2025-11-24 | 7.01 | 7.08 | 6.82 | 7.03 | +1.88% | 1.81 | 5.69% |
| 2025-11-21 | 7.35 | 7.42 | 6.89 | 6.90 | -7.75% | 2.81 | 8.68% |
| 2025-11-20 | 7.65 | 7.76 | 7.42 | 7.48 | -1.84% | 2.77 | 8.02% |