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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 24.98 | 25.23 | 24.40 | 24.52 | -1.92% | 0.45 | 4.26% |
| 2025-11-18 | 25.56 | 25.94 | 24.76 | 25.00 | -2.27% | 0.67 | 6.25% |
| 2025-11-17 | 25.60 | 26.48 | 25.11 | 25.58 | +1.43% | 1.06 | 9.58% |
| 2025-11-14 | 25.20 | 25.95 | 24.71 | 25.22 | +0.08% | 1.19 | 11.02% |
| 2025-11-13 | 23.89 | 26.32 | 23.50 | 25.20 | +4.78% | 1.42 | 13.16% |
| 2025-11-12 | 23.70 | 24.58 | 23.54 | 24.05 | +1.86% | 0.68 | 6.57% |
| 2025-11-11 | 23.69 | 23.70 | 23.38 | 23.61 | +0.25% | 0.40 | 3.93% |
| 2025-11-10 | 24.02 | 24.31 | 23.46 | 23.55 | -1.42% | 0.66 | 6.45% |
| 2025-11-07 | 23.21 | 25.13 | 22.87 | 23.89 | +2.93% | 0.98 | 9.50% |
| 2025-11-06 | 23.15 | 23.37 | 22.51 | 23.21 | +0.26% | 0.36 | 3.64% |
| 2025-11-05 | 22.90 | 23.26 | 22.68 | 23.15 | +0.61% | 0.34 | 3.39% |
| 2025-11-04 | 22.87 | 23.15 | 22.64 | 23.01 | +0.61% | 0.33 | 3.40% |
| 2025-11-03 | 22.89 | 23.15 | 22.56 | 22.87 | +0.18% | 0.32 | 3.25% |
| 2025-10-31 | 22.24 | 22.95 | 22.10 | 22.83 | +3.21% | 0.40 | 4.11% |
| 2025-10-30 | 22.50 | 22.67 | 22.08 | 22.12 | -1.21% | 0.28 | 2.96% |
| 2025-10-29 | 23.00 | 23.00 | 22.20 | 22.39 | -2.18% | 0.32 | 3.32% |
| 2025-10-28 | 22.59 | 23.10 | 22.59 | 22.89 | +0.79% | 0.34 | 3.48% |
| 2025-10-27 | 22.66 | 22.98 | 22.33 | 22.71 | +0.22% | 0.39 | 4.02% |
| 2025-10-24 | 22.94 | 23.18 | 22.51 | 22.66 | -0.83% | 0.52 | 5.37% |
| 2025-10-23 | 22.82 | 23.18 | 22.20 | 22.85 | -1.72% | 0.69 | 7.11% |