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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.55 | 6.68 | 6.51 | 6.59 | +0.15% | 0.55 | 1.82% |
| 2025-10-21 | 6.49 | 6.61 | 6.40 | 6.58 | +1.39% | 0.80 | 2.66% |
| 2025-10-20 | 6.37 | 6.54 | 6.37 | 6.49 | +3.67% | 1.00 | 3.38% |
| 2025-10-17 | 6.47 | 6.52 | 6.25 | 6.26 | -3.69% | 0.79 | 2.73% |
| 2025-10-16 | 6.59 | 6.59 | 6.45 | 6.50 | -1.22% | 0.79 | 2.67% |
| 2025-10-15 | 6.54 | 6.61 | 6.48 | 6.58 | +0.92% | 0.77 | 2.57% |
| 2025-10-14 | 6.74 | 6.80 | 6.48 | 6.52 | -2.69% | 0.94 | 3.13% |
| 2025-10-13 | 6.43 | 6.75 | 6.17 | 6.70 | -1.03% | 1.17 | 3.91% |
| 2025-10-10 | 6.91 | 6.91 | 6.70 | 6.77 | -1.74% | 1.02 | 3.32% |
| 2025-10-09 | 6.99 | 7.11 | 6.87 | 6.89 | -0.86% | 1.14 | 3.57% |
| 2025-09-30 | 6.95 | 7.08 | 6.91 | 6.95 | -0.29% | 0.86 | 2.69% |
| 2025-09-29 | 6.84 | 7.08 | 6.74 | 6.97 | +2.50% | 1.15 | 3.65% |
| 2025-09-26 | 6.95 | 6.98 | 6.80 | 6.80 | -3.00% | 0.90 | 2.86% |
| 2025-09-25 | 7.08 | 7.19 | 6.99 | 7.01 | -0.43% | 1.14 | 3.52% |
| 2025-09-24 | 6.94 | 7.09 | 6.86 | 7.04 | +1.15% | 0.94 | 2.92% |
| 2025-09-23 | 7.22 | 7.24 | 6.75 | 6.96 | -3.20% | 1.36 | 4.33% |
| 2025-09-22 | 7.17 | 7.28 | 7.11 | 7.19 | 0.00% | 0.76 | 2.32% |
| 2025-09-19 | 7.30 | 7.35 | 7.16 | 7.19 | -1.51% | 1.07 | 3.23% |
| 2025-09-18 | 7.41 | 7.52 | 7.18 | 7.30 | -2.01% | 1.60 | 4.75% |
| 2025-09-17 | 7.30 | 7.53 | 7.23 | 7.45 | +2.05% | 1.42 | 4.19% |