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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.91 | 23.98 | 22.91 | 23.88 | +4.23% | 0.44 | 4.32% |
| 2025-05-23 | 23.21 | 23.67 | 22.80 | 22.91 | -1.42% | 0.37 | 3.74% |
| 2025-05-22 | 23.83 | 24.13 | 23.16 | 23.24 | -2.96% | 0.39 | 3.83% |
| 2025-05-21 | 23.43 | 24.25 | 23.30 | 23.95 | +1.78% | 0.48 | 4.70% |
| 2025-05-20 | 23.43 | 23.93 | 22.99 | 23.53 | +0.68% | 0.54 | 5.33% |
| 2025-05-19 | 22.47 | 23.50 | 22.20 | 23.37 | +4.01% | 0.65 | 6.53% |
| 2025-05-16 | 22.02 | 22.60 | 22.02 | 22.47 | +1.35% | 0.20 | 2.05% |
| 2025-05-15 | 22.18 | 22.52 | 21.96 | 22.17 | -0.09% | 0.19 | 2.01% |
| 2025-05-14 | 22.42 | 22.60 | 21.70 | 22.19 | -1.03% | 0.29 | 3.07% |
| 2025-05-13 | 22.81 | 22.87 | 22.28 | 22.42 | -0.93% | 0.19 | 2.02% |
| 2025-05-12 | 22.59 | 22.82 | 22.38 | 22.63 | +1.03% | 0.23 | 2.40% |
| 2025-05-09 | 22.57 | 22.63 | 22.08 | 22.40 | -0.89% | 0.22 | 2.34% |
| 2025-05-08 | 21.90 | 22.62 | 21.90 | 22.60 | +2.73% | 0.27 | 2.86% |
| 2025-05-07 | 22.17 | 22.57 | 21.81 | 22.00 | -0.50% | 0.25 | 2.59% |
| 2025-05-06 | 21.40 | 22.14 | 21.40 | 22.11 | +3.46% | 0.30 | 3.23% |