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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 22.59 | 23.31 | 22.51 | 23.25 | +3.24% | 0.32 | 3.24% |
| 2025-06-23 | 21.67 | 22.52 | 21.61 | 22.52 | +3.02% | 0.21 | 2.16% |
| 2025-06-20 | 21.80 | 22.28 | 21.67 | 21.86 | +0.28% | 0.27 | 2.90% |
| 2025-06-19 | 22.60 | 22.69 | 21.70 | 21.80 | -2.90% | 0.25 | 2.59% |
| 2025-06-18 | 22.55 | 22.64 | 22.19 | 22.45 | -0.22% | 0.16 | 1.64% |
| 2025-06-17 | 22.81 | 23.02 | 22.40 | 22.50 | -1.36% | 0.19 | 1.95% |
| 2025-06-16 | 22.76 | 23.18 | 22.76 | 22.81 | +0.84% | 0.20 | 1.99% |
| 2025-06-13 | 23.00 | 23.58 | 22.60 | 22.62 | -2.33% | 0.27 | 2.78% |
| 2025-06-12 | 23.13 | 23.42 | 22.94 | 23.16 | 0.00% | 0.22 | 2.27% |
| 2025-06-11 | 23.10 | 23.39 | 22.96 | 23.16 | +0.74% | 0.23 | 2.34% |
| 2025-06-10 | 23.51 | 23.69 | 22.60 | 22.99 | -2.38% | 0.36 | 3.61% |
| 2025-06-09 | 23.68 | 23.68 | 23.42 | 23.55 | -0.13% | 0.27 | 2.67% |
| 2025-06-06 | 23.51 | 23.68 | 23.33 | 23.58 | +0.30% | 0.29 | 2.87% |
| 2025-06-05 | 23.90 | 23.90 | 23.33 | 23.51 | -0.59% | 0.26 | 2.56% |
| 2025-06-04 | 24.09 | 24.09 | 23.52 | 23.65 | -0.50% | 0.32 | 3.19% |
| 2025-06-03 | 23.49 | 23.98 | 23.15 | 23.77 | -0.08% | 0.46 | 4.58% |
| 2025-05-30 | 23.90 | 24.15 | 23.20 | 23.79 | -1.69% | 0.64 | 6.30% |
| 2025-05-29 | 23.99 | 24.84 | 23.89 | 24.20 | +0.67% | 0.93 | 8.96% |
| 2025-05-28 | 24.04 | 24.68 | 23.83 | 24.04 | +0.59% | 0.85 | 8.16% |
| 2025-05-27 | 23.81 | 24.26 | 23.58 | 23.90 | +0.08% | 0.45 | 4.43% |