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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.75 | 23.65 | 22.50 | 23.25 | +2.20% | 0.60 | 6.02% |
| 2026-04-20 | 22.55 | 22.80 | 22.24 | 22.75 | +1.84% | 0.23 | 2.42% |
| 2026-04-17 | 22.86 | 22.86 | 22.22 | 22.34 | -2.27% | 0.33 | 3.42% |
| 2026-04-16 | 22.01 | 23.01 | 21.89 | 22.86 | +3.81% | 0.32 | 3.29% |
| 2026-04-15 | 22.55 | 22.55 | 21.90 | 22.02 | -1.34% | 0.25 | 2.62% |
| 2026-04-14 | 22.45 | 22.54 | 22.08 | 22.32 | -0.36% | 0.23 | 2.36% |
| 2026-04-13 | 22.14 | 22.40 | 21.80 | 22.40 | +0.90% | 0.24 | 2.57% |
| 2026-04-10 | 21.91 | 22.55 | 21.89 | 22.20 | +1.88% | 0.25 | 2.65% |
| 2026-04-09 | 22.46 | 22.59 | 21.68 | 21.79 | -3.84% | 0.22 | 2.32% |
| 2026-04-08 | 21.95 | 22.80 | 21.72 | 22.66 | +5.44% | 0.38 | 4.00% |
| 2026-04-07 | 20.71 | 21.60 | 20.50 | 21.49 | +3.67% | 0.34 | 3.72% |
| 2026-04-03 | 21.64 | 21.87 | 20.61 | 20.73 | -3.89% | 0.31 | 3.42% |
| 2026-04-02 | 22.39 | 22.46 | 21.38 | 21.57 | -3.49% | 0.30 | 3.23% |
| 2026-04-01 | 22.50 | 22.73 | 22.01 | 22.35 | +1.31% | 0.29 | 3.04% |
| 2026-03-31 | 22.77 | 22.95 | 22.00 | 22.06 | -2.17% | 0.29 | 2.98% |
| 2026-03-30 | 22.48 | 22.85 | 22.05 | 22.55 | +0.22% | 0.32 | 3.37% |
| 2026-03-27 | 21.95 | 22.83 | 21.56 | 22.50 | +1.31% | 0.42 | 4.39% |
| 2026-03-26 | 22.98 | 22.98 | 22.08 | 22.21 | -2.80% | 0.35 | 3.60% |
| 2026-03-25 | 22.80 | 23.08 | 22.50 | 22.85 | +2.37% | 0.50 | 5.16% |
| 2026-03-24 | 21.58 | 22.44 | 21.22 | 22.32 | +5.73% | 0.56 | 5.94% |