超越科技

301049
🏛️ 中国 →
21.78
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 34.22 34.85 34.15 34.54 1.2M
2021-12-30 34.28 34.60 34.07 34.28 1.0M
2021-12-29 34.10 34.27 33.73 34.03 0.7M
2021-12-28 33.52 34.23 33.47 34.23 0.9M
2021-12-27 33.23 33.96 33.23 33.53 0.9M
2021-12-24 35.04 35.18 33.15 33.23 2.4M
2021-12-23 34.91 35.32 34.34 35.04 1.5M
2021-12-22 35.43 35.60 34.80 35.00 1.8M
2021-12-21 35.24 35.67 35.01 35.50 1.7M
2021-12-20 36.37 36.83 35.20 35.21 3.3M
2021-12-17 38.50 39.09 36.80 36.81 5.0M
2021-12-16 37.12 40.97 37.05 38.63 7.5M
2021-12-15 36.26 36.75 35.75 35.90 2.4M
2021-12-14 35.84 36.88 35.61 36.50 2.5M
2021-12-13 37.26 37.54 35.96 36.01 2.9M
2021-12-10 37.76 37.90 36.44 36.60 3.7M
2021-12-09 37.79 39.50 37.14 37.90 6.8M
2021-12-08 34.45 40.56 34.22 37.52 8.4M
2021-12-07 34.92 35.08 33.60 33.80 2.6M
2021-12-06 37.30 37.94 34.89 34.99 4.8M
2021-12-03 36.40 38.00 35.78 36.94 5.3M
2021-12-02 37.79 38.40 35.88 35.88 4.5M
2021-12-01 36.55 37.82 35.48 37.72 4.9M
2021-11-30 36.56 37.70 36.28 36.29 4.8M
2021-11-29 35.80 36.85 35.51 36.36 3.0M
2021-11-26 35.64 36.92 35.05 36.62 4.5M
2021-11-25 35.51 35.95 35.02 35.80 2.4M
2021-11-24 34.59 35.66 34.42 35.66 2.6M
2021-11-23 35.38 35.40 34.58 34.81 1.8M
2021-11-22 34.12 35.50 34.03 35.20 2.6M
2021-11-19 33.95 34.55 33.46 34.11 1.9M
2021-11-18 34.54 34.55 33.62 33.64 2.1M
2021-11-17 33.70 34.80 33.66 34.54 2.5M
2021-11-16 36.03 37.18 34.29 34.58 4.4M
2021-11-15 33.80 36.17 33.32 35.90 5.9M
2021-11-12 33.08 34.08 32.78 33.71 3.0M
2021-11-11 32.40 33.70 32.22 33.32 3.3M
2021-11-10 31.86 32.50 31.71 32.45 1.7M
2021-11-09 31.67 33.20 31.66 32.27 2.7M
2021-11-08 31.30 32.34 31.22 31.30 2.0M
2021-11-05 31.15 31.79 30.79 30.99 1.8M
2021-11-04 30.20 30.78 30.10 30.59 1.3M
2021-11-03 29.88 30.27 29.81 30.20 1.0M
2021-11-02 30.97 31.21 29.71 29.92 1.5M
2021-11-01 30.20 31.08 30.14 31.08 1.4M
2021-10-29 30.04 30.66 30.02 30.30 1.0M
2021-10-28 31.80 32.05 30.11 30.31 2.1M
2021-10-27 32.65 32.88 31.40 32.22 2.4M
2021-10-26 31.68 32.89 31.65 32.89 2.0M
2021-10-25 31.75 32.31 31.46 31.99 1.1M
2021-10-22 32.45 32.73 31.77 31.82 1.6M
2021-10-21 32.00 32.98 31.66 32.61 2.2M
2021-10-20 33.19 33.56 32.35 32.39 1.9M
2021-10-19 32.06 33.28 31.70 32.53 2.2M
2021-10-18 31.77 32.29 31.50 32.22 1.6M
2021-10-15 32.01 32.20 31.40 31.85 3.2M
2021-10-14 33.56 33.85 33.26 33.53 1.6M
2021-10-13 33.25 33.89 32.51 33.69 1.7M
2021-10-12 33.79 34.30 33.01 33.35 2.1M
2021-10-11 33.14 33.59 32.65 33.47 1.8M
2021-10-08 32.95 33.56 32.65 32.85 1.8M
2021-09-30 31.98 32.76 31.98 32.30 1.8M
2021-09-29 33.61 33.80 31.82 31.82 3.3M
2021-09-28 33.74 34.33 33.32 34.11 2.5M
2021-09-27 36.14 36.28 33.76 33.76 4.1M
2021-09-24 37.82 37.98 35.61 35.65 5.8M
2021-09-23 37.99 38.96 36.46 38.79 8.7M
2021-09-22 42.78 42.99 37.62 37.79 10.1M
2021-09-17 38.39 41.74 38.39 41.74 9.8M
2021-09-16 35.67 36.30 34.68 34.78 3.3M
2021-09-15 35.85 35.87 35.02 35.62 2.1M
2021-09-14 36.25 36.60 35.38 35.62 4.1M
2021-09-13 35.01 37.49 35.01 36.95 5.6M
2021-09-10 34.90 35.47 34.58 35.24 3.9M
2021-09-09 36.57 38.56 35.80 35.89 5.9M
2021-09-08 35.20 35.64 34.80 35.64 3.2M
2021-09-07 35.80 36.19 35.27 35.37 3.1M
2021-09-06 35.41 36.16 35.26 35.66 3.5M
2021-09-03 35.35 36.44 35.14 35.61 4.3M
2021-09-02 34.60 35.85 34.37 35.66 4.3M
2021-09-01 36.28 36.28 34.55 34.88 5.8M
2021-08-31 36.70 38.77 36.70 37.04 5.7M
2021-08-30 36.35 37.19 35.50 36.34 4.6M
2021-08-27 38.90 39.33 36.12 36.30 6.9M
2021-08-26 39.50 39.95 38.02 38.20 6.9M
2021-08-25 39.00 41.23 38.33 40.80 9.7M
2021-08-24 47.00 49.00 42.21 42.30 15.1M