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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 22.06 | 22.39 | 21.00 | 21.11 | -6.09% | 0.57 | 6.12% |
| 2026-03-20 | 23.60 | 23.74 | 22.36 | 22.48 | -4.01% | 0.51 | 5.23% |
| 2026-03-19 | 24.31 | 24.36 | 23.34 | 23.42 | -3.70% | 0.27 | 2.62% |
| 2026-03-18 | 23.74 | 24.41 | 23.47 | 24.32 | +2.92% | 0.34 | 3.33% |
| 2026-03-17 | 24.48 | 24.48 | 23.60 | 23.63 | -2.96% | 0.28 | 2.75% |
| 2026-03-16 | 24.21 | 24.64 | 24.03 | 24.35 | 0.00% | 0.24 | 2.31% |
| 2026-03-13 | 24.51 | 24.92 | 24.19 | 24.35 | -0.33% | 0.34 | 3.26% |
| 2026-03-12 | 25.20 | 25.25 | 24.32 | 24.43 | -2.71% | 0.39 | 3.69% |
| 2026-03-11 | 25.70 | 25.70 | 24.97 | 25.11 | -1.65% | 0.38 | 3.54% |
| 2026-03-10 | 24.77 | 25.59 | 24.77 | 25.53 | +3.07% | 0.41 | 3.81% |
| 2026-03-09 | 24.91 | 25.19 | 24.26 | 24.77 | -2.09% | 0.42 | 4.00% |
| 2026-03-06 | 24.25 | 25.32 | 24.02 | 25.30 | +4.37% | 0.44 | 4.09% |
| 2026-03-05 | 24.80 | 24.90 | 24.00 | 24.24 | +0.21% | 0.43 | 4.12% |
| 2026-03-04 | 24.70 | 24.75 | 23.71 | 24.19 | +1.00% | 0.50 | 4.84% |
| 2026-03-03 | 24.91 | 25.23 | 23.89 | 23.95 | -3.85% | 0.60 | 5.74% |
| 2026-03-02 | 25.35 | 25.70 | 24.70 | 24.91 | -2.70% | 0.62 | 5.73% |
| 2026-02-27 | 26.04 | 26.17 | 25.34 | 25.60 | -1.69% | 0.53 | 4.79% |
| 2026-02-26 | 25.96 | 26.09 | 25.54 | 26.04 | +0.81% | 0.39 | 3.54% |
| 2026-02-25 | 26.10 | 26.29 | 25.77 | 25.83 | -1.11% | 0.43 | 3.83% |
| 2026-02-24 | 25.79 | 26.29 | 25.48 | 26.12 | +3.32% | 0.52 | 4.69% |