超越科技 sz.301049
24.19
+2.33%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 23.64 | 24.39 | 23.49 | 24.19 | +2.33% | 0.42 | 4.06% |
| 2026-05-21 | 24.92 | 25.07 | 23.51 | 23.64 | -5.02% | 0.42 | 4.01% |
| 2026-05-20 | 25.18 | 25.18 | 24.52 | 24.89 | -1.27% | 0.34 | 3.19% |
| 2026-05-19 | 25.49 | 25.65 | 24.80 | 25.21 | -0.90% | 0.36 | 3.30% |
| 2026-05-18 | 24.87 | 25.53 | 24.72 | 25.44 | +1.15% | 0.38 | 3.48% |
| 2026-05-15 | 25.56 | 25.60 | 24.79 | 25.15 | -1.22% | 0.43 | 3.97% |
| 2026-05-14 | 25.40 | 25.88 | 25.12 | 25.46 | +0.24% | 0.45 | 4.12% |
| 2026-05-13 | 25.41 | 25.63 | 25.10 | 25.40 | +1.07% | 0.50 | 4.58% |
| 2026-05-12 | 25.73 | 25.80 | 25.03 | 25.13 | -2.14% | 0.66 | 6.06% |
| 2026-05-11 | 25.66 | 25.92 | 25.36 | 25.68 | +1.26% | 0.67 | 6.08% |
| 2026-05-08 | 25.60 | 25.75 | 25.16 | 25.36 | -1.32% | 0.80 | 7.32% |
| 2026-05-07 | 24.63 | 26.20 | 24.61 | 25.70 | +3.01% | 1.46 | 13.35% |
| 2026-05-06 | 26.93 | 27.27 | 24.78 | 24.95 | -7.59% | 1.81 | 16.57% |
| 2026-04-30 | 25.12 | 27.96 | 24.87 | 27.00 | +7.78% | 1.63 | 14.22% |
| 2026-04-29 | 24.39 | 25.40 | 23.80 | 25.05 | +2.75% | 0.51 | 4.80% |
| 2026-04-28 | 24.30 | 24.45 | 24.07 | 24.38 | +0.66% | 0.35 | 3.40% |
| 2026-04-27 | 23.86 | 24.23 | 23.26 | 24.22 | +1.94% | 0.43 | 4.21% |
| 2026-04-24 | 23.14 | 23.79 | 22.86 | 23.76 | +2.63% | 0.43 | 4.26% |
| 2026-04-23 | 23.02 | 23.50 | 22.59 | 23.15 | 0.00% | 0.41 | 4.13% |
| 2026-04-22 | 23.13 | 23.35 | 22.80 | 23.15 | -0.43% | 0.36 | 3.61% |