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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.35 | 23.89 | 22.27 | 23.25 | +3.33% | 0.96 | 9.66% |
| 2025-10-21 | 23.04 | 23.26 | 22.22 | 22.50 | -0.40% | 0.77 | 7.99% |
| 2025-10-20 | 22.85 | 23.23 | 22.09 | 22.59 | +1.21% | 1.12 | 11.60% |
| 2025-10-17 | 21.30 | 24.30 | 21.09 | 22.32 | +5.83% | 1.56 | 16.05% |
| 2025-10-16 | 21.49 | 21.49 | 20.92 | 21.09 | -1.82% | 0.20 | 2.24% |
| 2025-10-15 | 21.52 | 21.88 | 21.27 | 21.48 | -0.14% | 0.28 | 3.08% |
| 2025-10-14 | 21.56 | 21.98 | 21.31 | 21.51 | 0.00% | 0.34 | 3.63% |
| 2025-10-13 | 21.00 | 21.60 | 19.84 | 21.51 | +0.37% | 0.42 | 4.67% |
| 2025-10-10 | 21.33 | 21.87 | 21.21 | 21.43 | +0.28% | 0.29 | 3.12% |
| 2025-10-09 | 21.78 | 21.99 | 21.30 | 21.37 | -1.88% | 0.28 | 3.00% |
| 2025-09-30 | 21.97 | 22.12 | 21.60 | 21.78 | -0.91% | 0.33 | 3.54% |
| 2025-09-29 | 21.24 | 22.12 | 20.76 | 21.98 | +3.83% | 0.46 | 4.98% |
| 2025-09-26 | 21.16 | 21.66 | 20.81 | 21.17 | -0.14% | 0.24 | 2.67% |
| 2025-09-25 | 21.36 | 21.69 | 21.15 | 21.20 | -1.17% | 0.27 | 2.98% |
| 2025-09-24 | 20.73 | 21.57 | 20.51 | 21.45 | +3.47% | 0.37 | 4.06% |
| 2025-09-23 | 21.00 | 21.00 | 19.83 | 20.73 | -1.14% | 0.41 | 4.71% |
| 2025-09-22 | 21.09 | 21.20 | 20.73 | 20.97 | -0.85% | 0.25 | 2.80% |
| 2025-09-19 | 22.00 | 22.00 | 21.00 | 21.15 | -2.08% | 0.35 | 3.83% |
| 2025-09-18 | 22.30 | 22.38 | 21.40 | 21.60 | -3.14% | 0.37 | 3.97% |
| 2025-09-17 | 22.41 | 22.67 | 22.24 | 22.30 | -0.49% | 0.24 | 2.46% |