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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 22.12 | 22.68 | 21.93 | 22.41 | +1.36% | 0.29 | 3.03% |
| 2025-09-15 | 21.91 | 22.28 | 21.91 | 22.11 | +0.50% | 0.21 | 2.17% |
| 2025-09-12 | 22.45 | 22.59 | 21.86 | 22.00 | -1.65% | 0.29 | 3.05% |
| 2025-09-11 | 22.13 | 22.40 | 21.70 | 22.37 | +0.63% | 0.26 | 2.72% |
| 2025-09-10 | 22.16 | 22.66 | 21.94 | 22.23 | +0.41% | 0.23 | 2.42% |
| 2025-09-09 | 22.36 | 22.57 | 21.92 | 22.14 | -1.03% | 0.31 | 3.28% |
| 2025-09-08 | 22.30 | 22.37 | 21.90 | 22.37 | +2.15% | 0.29 | 3.07% |
| 2025-09-05 | 21.50 | 22.18 | 21.29 | 21.90 | +1.86% | 0.34 | 3.69% |
| 2025-09-04 | 21.33 | 22.14 | 21.13 | 21.50 | +1.27% | 0.47 | 5.01% |
| 2025-09-03 | 22.06 | 22.32 | 21.10 | 21.23 | -3.76% | 0.33 | 3.57% |
| 2025-09-02 | 22.42 | 22.68 | 21.53 | 22.06 | -1.08% | 0.41 | 4.41% |
| 2025-09-01 | 21.90 | 22.80 | 21.85 | 22.30 | +1.69% | 0.54 | 5.60% |
| 2025-08-29 | 22.44 | 22.68 | 21.85 | 21.93 | -2.19% | 0.46 | 4.84% |
| 2025-08-28 | 23.23 | 23.97 | 21.45 | 22.42 | -3.90% | 0.91 | 9.46% |
| 2025-08-27 | 24.70 | 25.03 | 23.30 | 23.33 | -5.51% | 0.71 | 6.84% |
| 2025-08-26 | 24.32 | 24.86 | 23.73 | 24.69 | +1.31% | 0.52 | 4.97% |
| 2025-08-25 | 24.89 | 24.94 | 24.27 | 24.37 | -0.41% | 0.43 | 4.09% |
| 2025-08-22 | 24.84 | 24.85 | 24.28 | 24.47 | -0.97% | 0.31 | 2.99% |
| 2025-08-21 | 24.60 | 24.95 | 24.51 | 24.71 | +0.53% | 0.28 | 2.65% |
| 2025-08-20 | 24.75 | 24.75 | 24.43 | 24.58 | -0.77% | 0.29 | 2.73% |