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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.83 | 23.96 | 23.48 | 23.60 | -1.01% | 0.39 | 3.81% |
| 2025-07-21 | 23.82 | 24.13 | 23.77 | 23.84 | +0.08% | 0.39 | 3.85% |
| 2025-07-18 | 23.77 | 23.88 | 23.58 | 23.82 | +0.63% | 0.22 | 2.13% |
| 2025-07-17 | 23.72 | 23.92 | 23.59 | 23.67 | -0.21% | 0.28 | 2.74% |
| 2025-07-16 | 23.94 | 23.94 | 23.46 | 23.72 | 0.00% | 0.29 | 2.88% |
| 2025-07-15 | 23.96 | 24.60 | 23.43 | 23.72 | -1.08% | 0.54 | 5.29% |
| 2025-07-14 | 23.89 | 24.05 | 23.70 | 23.98 | +0.17% | 0.29 | 2.82% |
| 2025-07-11 | 23.90 | 24.14 | 23.69 | 23.94 | 0.00% | 0.33 | 3.21% |
| 2025-07-10 | 23.87 | 24.20 | 23.50 | 23.94 | -0.17% | 0.28 | 2.71% |
| 2025-07-09 | 24.06 | 24.27 | 23.21 | 23.98 | -0.42% | 0.44 | 4.30% |
| 2025-07-08 | 24.58 | 24.80 | 23.90 | 24.08 | +1.30% | 0.81 | 7.81% |
| 2025-07-07 | 23.58 | 23.82 | 23.20 | 23.77 | +1.76% | 0.24 | 2.42% |
| 2025-07-04 | 23.90 | 23.96 | 23.23 | 23.36 | -1.85% | 0.28 | 2.79% |
| 2025-07-03 | 23.78 | 23.88 | 23.43 | 23.80 | +0.38% | 0.27 | 2.70% |
| 2025-07-02 | 23.82 | 23.98 | 23.49 | 23.71 | -0.29% | 0.28 | 2.74% |
| 2025-07-01 | 23.86 | 23.86 | 23.49 | 23.78 | -0.34% | 0.23 | 2.23% |
| 2025-06-30 | 23.75 | 24.05 | 23.67 | 23.86 | +0.80% | 0.28 | 2.74% |
| 2025-06-27 | 23.79 | 23.87 | 23.54 | 23.67 | 0.00% | 0.22 | 2.17% |
| 2025-06-26 | 23.43 | 23.76 | 23.26 | 23.67 | +1.02% | 0.29 | 2.89% |
| 2025-06-25 | 23.50 | 23.52 | 23.13 | 23.43 | +0.77% | 0.31 | 3.06% |