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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.81 | 7.89 | 7.58 | 7.62 | -3.79% | 3.60 | 10.28% |
| 2025-11-18 | 7.98 | 8.17 | 7.75 | 7.92 | +0.13% | 5.42 | 14.98% |
| 2025-11-17 | 7.67 | 8.16 | 7.57 | 7.91 | +4.08% | 6.51 | 18.10% |
| 2025-11-14 | 7.62 | 7.79 | 7.57 | 7.60 | -4.76% | 7.07 | 20.20% |
| 2025-11-13 | 7.00 | 8.42 | 6.94 | 7.98 | +13.68% | 9.29 | 25.80% |
| 2025-11-12 | 7.03 | 7.06 | 6.90 | 7.02 | -0.43% | 0.88 | 2.75% |
| 2025-11-11 | 6.97 | 7.08 | 6.94 | 7.05 | +1.15% | 1.01 | 3.15% |
| 2025-11-10 | 6.90 | 7.00 | 6.89 | 6.97 | +1.31% | 1.01 | 3.17% |
| 2025-11-07 | 6.82 | 6.94 | 6.79 | 6.88 | +0.15% | 0.75 | 2.39% |
| 2025-11-06 | 6.88 | 6.95 | 6.79 | 6.87 | -0.29% | 0.91 | 2.90% |
| 2025-11-05 | 6.70 | 6.94 | 6.67 | 6.89 | +1.92% | 1.03 | 3.29% |
| 2025-11-04 | 6.73 | 6.80 | 6.68 | 6.76 | 0.00% | 0.73 | 2.38% |
| 2025-11-03 | 6.72 | 6.77 | 6.66 | 6.76 | +0.45% | 0.75 | 2.45% |
| 2025-10-31 | 6.62 | 6.82 | 6.60 | 6.73 | +1.36% | 1.00 | 3.25% |
| 2025-10-30 | 6.78 | 6.81 | 6.56 | 6.64 | -3.49% | 1.27 | 4.16% |
| 2025-10-29 | 6.92 | 6.98 | 6.84 | 6.88 | -1.15% | 0.66 | 2.10% |
| 2025-10-28 | 6.80 | 6.98 | 6.75 | 6.96 | +1.46% | 0.79 | 2.49% |
| 2025-10-27 | 6.85 | 6.92 | 6.74 | 6.86 | +0.44% | 0.80 | 2.56% |
| 2025-10-24 | 6.83 | 6.90 | 6.79 | 6.83 | +0.44% | 1.12 | 3.58% |
| 2025-10-23 | 6.66 | 6.84 | 6.52 | 6.80 | +3.19% | 1.30 | 4.25% |