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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.19 | 7.33 | 7.13 | 7.30 | +1.39% | 0.86 | 2.59% |
| 2025-09-15 | 7.26 | 7.29 | 7.15 | 7.20 | -0.96% | 0.77 | 2.33% |
| 2025-09-12 | 7.39 | 7.39 | 7.21 | 7.27 | -1.09% | 0.85 | 2.56% |
| 2025-09-11 | 7.26 | 7.37 | 7.10 | 7.35 | +1.24% | 1.09 | 3.27% |
| 2025-09-10 | 7.20 | 7.37 | 7.20 | 7.26 | +0.83% | 1.12 | 3.37% |
| 2025-09-09 | 7.30 | 7.33 | 7.14 | 7.20 | -1.50% | 1.05 | 3.19% |
| 2025-09-08 | 7.26 | 7.36 | 7.17 | 7.31 | +1.95% | 1.25 | 3.78% |
| 2025-09-05 | 6.95 | 7.21 | 6.86 | 7.17 | +3.17% | 1.29 | 3.99% |
| 2025-09-04 | 7.06 | 7.26 | 6.83 | 6.95 | -0.14% | 1.39 | 4.29% |
| 2025-09-03 | 7.20 | 7.24 | 6.91 | 6.96 | -3.06% | 1.34 | 4.13% |
| 2025-09-02 | 7.42 | 7.42 | 7.12 | 7.18 | -3.62% | 1.49 | 4.54% |
| 2025-09-01 | 7.42 | 7.55 | 7.32 | 7.45 | +0.54% | 1.32 | 3.88% |
| 2025-08-29 | 7.63 | 7.63 | 7.38 | 7.41 | -1.98% | 1.28 | 3.76% |
| 2025-08-28 | 7.50 | 7.58 | 7.17 | 7.56 | +1.48% | 1.92 | 5.68% |
| 2025-08-27 | 7.71 | 7.77 | 7.39 | 7.45 | -3.37% | 2.02 | 5.82% |
| 2025-08-26 | 7.55 | 7.83 | 7.55 | 7.71 | +1.18% | 2.07 | 5.90% |
| 2025-08-25 | 7.67 | 7.72 | 7.51 | 7.62 | -0.65% | 2.04 | 5.89% |
| 2025-08-22 | 7.73 | 7.81 | 7.62 | 7.67 | -0.78% | 2.25 | 6.42% |
| 2025-08-21 | 7.84 | 8.05 | 7.65 | 7.73 | -1.40% | 3.62 | 10.17% |
| 2025-08-20 | 7.44 | 7.85 | 7.42 | 7.84 | +3.70% | 3.44 | 9.86% |