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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 24.13 | 24.97 | 23.72 | 24.77 | +2.27% | 0.62 | 5.88% |
| 2025-08-18 | 24.07 | 24.22 | 23.80 | 24.22 | +1.55% | 0.35 | 3.37% |
| 2025-08-15 | 23.70 | 24.11 | 23.51 | 23.85 | +0.21% | 0.44 | 4.31% |
| 2025-08-14 | 24.71 | 24.77 | 23.78 | 23.80 | -3.33% | 0.37 | 3.54% |
| 2025-08-13 | 24.99 | 25.41 | 24.60 | 24.62 | -1.48% | 0.42 | 3.99% |
| 2025-08-12 | 25.01 | 25.26 | 24.71 | 24.99 | +0.12% | 0.39 | 3.69% |
| 2025-08-11 | 25.11 | 25.22 | 24.51 | 24.96 | +1.88% | 0.44 | 4.17% |
| 2025-08-08 | 24.45 | 24.55 | 24.04 | 24.50 | +0.16% | 0.26 | 2.45% |
| 2025-08-07 | 24.35 | 24.54 | 24.10 | 24.46 | +0.41% | 0.26 | 2.53% |
| 2025-08-06 | 24.40 | 24.54 | 24.24 | 24.36 | -0.16% | 0.26 | 2.45% |
| 2025-08-05 | 24.07 | 24.57 | 24.07 | 24.40 | +1.46% | 0.33 | 3.17% |
| 2025-08-04 | 23.44 | 24.10 | 23.20 | 24.05 | +2.30% | 0.35 | 3.45% |
| 2025-08-01 | 23.18 | 23.96 | 23.18 | 23.51 | +1.77% | 0.35 | 3.43% |
| 2025-07-31 | 23.60 | 23.86 | 23.00 | 23.10 | -2.70% | 0.29 | 2.91% |
| 2025-07-30 | 23.84 | 23.96 | 23.52 | 23.74 | -0.25% | 0.25 | 2.41% |
| 2025-07-29 | 23.84 | 24.08 | 23.50 | 23.80 | -0.67% | 0.23 | 2.24% |
| 2025-07-28 | 24.12 | 24.12 | 23.60 | 23.96 | +0.71% | 0.25 | 2.48% |
| 2025-07-25 | 23.62 | 23.85 | 23.40 | 23.79 | +0.68% | 0.32 | 3.12% |
| 2025-07-24 | 23.47 | 23.75 | 23.42 | 23.63 | +0.68% | 0.23 | 2.30% |
| 2025-07-23 | 23.71 | 23.76 | 23.34 | 23.47 | -0.55% | 0.34 | 3.33% |