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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 24.99 | 25.51 | 24.66 | 25.28 | +1.12% | 0.27 | 2.53% |
| 2026-02-12 | 25.08 | 25.29 | 24.75 | 25.00 | -0.44% | 0.32 | 3.01% |
| 2026-02-11 | 25.11 | 25.28 | 24.85 | 25.11 | +0.52% | 0.27 | 2.52% |
| 2026-02-10 | 25.16 | 25.36 | 24.89 | 24.98 | -0.72% | 0.48 | 4.47% |
| 2026-02-09 | 24.79 | 25.37 | 24.67 | 25.16 | +2.03% | 0.45 | 4.18% |
| 2026-02-06 | 24.14 | 24.95 | 23.94 | 24.66 | +1.69% | 0.47 | 4.49% |
| 2026-02-05 | 24.36 | 24.75 | 24.17 | 24.25 | -0.41% | 0.31 | 3.00% |
| 2026-02-04 | 24.20 | 24.59 | 24.20 | 24.35 | +0.66% | 0.36 | 3.47% |
| 2026-02-03 | 23.83 | 24.20 | 23.70 | 24.19 | +2.37% | 0.36 | 3.52% |
| 2026-02-02 | 23.63 | 24.18 | 23.47 | 23.63 | -0.34% | 0.63 | 6.17% |
| 2026-01-30 | 23.63 | 24.04 | 23.00 | 23.71 | +0.25% | 0.67 | 6.64% |
| 2026-01-29 | 24.70 | 24.82 | 23.43 | 23.65 | -3.19% | 0.75 | 7.33% |
| 2026-01-28 | 23.99 | 24.80 | 23.73 | 24.43 | +1.92% | 0.96 | 9.19% |
| 2026-01-27 | 24.35 | 24.35 | 23.00 | 23.97 | -2.24% | 0.67 | 6.60% |
| 2026-01-26 | 24.31 | 24.58 | 23.77 | 24.52 | +1.49% | 0.82 | 7.87% |
| 2026-01-23 | 24.16 | 24.32 | 23.95 | 24.16 | -0.12% | 0.57 | 5.52% |
| 2026-01-22 | 24.31 | 24.50 | 23.83 | 24.19 | -0.49% | 0.85 | 8.19% |
| 2026-01-21 | 24.71 | 25.03 | 24.18 | 24.31 | -1.26% | 1.01 | 9.61% |
| 2026-01-20 | 24.67 | 26.00 | 24.00 | 24.62 | -1.16% | 1.69 | 16.01% |
| 2026-01-19 | 23.29 | 26.77 | 23.29 | 24.91 | +2.85% | 2.37 | 22.36% |