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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.18 | 20.70 | 19.74 | 20.32 | +0.64% | 0.28 | 3.21% |
| 2025-12-16 | 20.90 | 20.93 | 20.00 | 20.19 | -2.65% | 0.24 | 2.72% |
| 2025-12-15 | 20.86 | 21.05 | 20.42 | 20.74 | -0.58% | 0.34 | 3.78% |
| 2025-12-12 | 21.09 | 21.56 | 20.81 | 20.86 | -1.09% | 0.28 | 3.13% |
| 2025-12-11 | 21.55 | 22.27 | 21.01 | 21.09 | -2.13% | 0.41 | 4.50% |
| 2025-12-10 | 22.00 | 22.13 | 21.45 | 21.55 | -1.91% | 0.27 | 2.87% |
| 2025-12-09 | 22.35 | 22.41 | 21.97 | 21.97 | -1.39% | 0.18 | 1.95% |
| 2025-12-08 | 22.20 | 22.59 | 22.09 | 22.28 | +0.86% | 0.30 | 3.18% |
| 2025-12-05 | 21.71 | 22.21 | 21.49 | 22.09 | +1.70% | 0.25 | 2.65% |
| 2025-12-04 | 22.34 | 22.57 | 21.68 | 21.72 | -2.29% | 0.28 | 2.97% |
| 2025-12-03 | 22.87 | 22.88 | 22.09 | 22.23 | -2.33% | 0.29 | 2.98% |
| 2025-12-02 | 23.04 | 23.05 | 22.50 | 22.76 | -0.78% | 0.28 | 2.85% |
| 2025-12-01 | 23.25 | 23.55 | 22.87 | 22.94 | -1.08% | 0.28 | 2.81% |
| 2025-11-28 | 23.19 | 23.23 | 22.82 | 23.19 | 0.00% | 0.29 | 2.91% |
| 2025-11-27 | 22.64 | 23.39 | 22.48 | 23.19 | +2.11% | 0.39 | 3.99% |
| 2025-11-26 | 23.41 | 23.69 | 22.62 | 22.71 | -2.53% | 0.27 | 2.77% |
| 2025-11-25 | 23.38 | 23.65 | 23.14 | 23.30 | +0.13% | 0.28 | 2.79% |
| 2025-11-24 | 22.90 | 23.35 | 22.57 | 23.27 | +3.01% | 0.41 | 4.15% |
| 2025-11-21 | 24.18 | 24.47 | 22.36 | 22.59 | -6.54% | 0.56 | 5.65% |
| 2025-11-20 | 24.58 | 24.78 | 24.08 | 24.17 | -1.43% | 0.42 | 4.01% |