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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 22.86 | 25.77 | 22.47 | 24.22 | +6.46% | 1.56 | 15.17% |
| 2026-01-15 | 22.89 | 23.09 | 22.56 | 22.75 | -1.60% | 0.36 | 3.67% |
| 2026-01-14 | 22.75 | 23.26 | 22.35 | 23.12 | +1.54% | 0.71 | 7.25% |
| 2026-01-13 | 22.20 | 23.66 | 21.88 | 22.77 | +2.75% | 0.73 | 7.50% |
| 2026-01-12 | 21.92 | 22.39 | 21.65 | 22.16 | +1.33% | 0.41 | 4.31% |
| 2026-01-09 | 21.54 | 21.94 | 21.45 | 21.87 | +1.58% | 0.38 | 4.09% |
| 2026-01-08 | 21.12 | 21.68 | 21.12 | 21.53 | +1.65% | 0.38 | 4.11% |
| 2026-01-07 | 21.82 | 22.03 | 21.06 | 21.18 | -3.02% | 0.48 | 5.24% |
| 2026-01-06 | 22.36 | 22.73 | 21.77 | 21.84 | -2.19% | 0.52 | 5.48% |
| 2026-01-05 | 21.69 | 22.63 | 21.57 | 22.33 | +3.96% | 0.83 | 8.72% |
| 2025-12-31 | 21.99 | 22.09 | 21.00 | 21.48 | +1.70% | 0.65 | 7.12% |
| 2025-12-30 | 21.17 | 21.45 | 20.82 | 21.12 | -0.89% | 0.24 | 2.68% |
| 2025-12-29 | 21.27 | 21.98 | 21.01 | 21.31 | +0.47% | 0.36 | 3.96% |
| 2025-12-26 | 21.28 | 21.80 | 20.94 | 21.21 | +0.05% | 0.30 | 3.32% |
| 2025-12-25 | 21.10 | 21.27 | 20.69 | 21.20 | +0.90% | 0.29 | 3.26% |
| 2025-12-24 | 20.76 | 21.12 | 20.70 | 21.01 | +1.20% | 0.23 | 2.59% |
| 2025-12-23 | 21.10 | 21.10 | 20.47 | 20.76 | -1.38% | 0.29 | 3.33% |
| 2025-12-22 | 21.72 | 21.72 | 21.01 | 21.05 | -2.18% | 0.34 | 3.76% |
| 2025-12-19 | 20.83 | 21.56 | 20.68 | 21.52 | +3.31% | 0.27 | 2.99% |
| 2025-12-18 | 20.18 | 20.96 | 20.13 | 20.83 | +2.51% | 0.34 | 3.82% |