超讯通信

603322
🏛️ 中国 →
51.65
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 50.66 53.32 50.20 53.32 6,330.7K
09:35 53.34 54.32 52.82 53.41 4,272.6K
09:40 53.67 54.10 52.88 52.88 2,505.3K
09:45 52.91 53.20 52.13 52.13 1,540.3K
09:50 52.24 52.53 51.64 51.64 1,262.2K
09:55 51.66 52.19 51.66 51.99 890.0K
10:00 52.07 52.20 51.52 52.20 863.1K
10:05 52.19 52.37 51.66 51.96 648.1K
10:10 51.97 52.00 51.66 51.75 443.7K
10:15 51.75 51.78 51.16 51.16 861.9K
10:20 51.10 51.20 50.74 50.81 992.7K
10:25 50.81 50.81 50.60 50.63 878.1K
10:30 50.63 51.15 50.30 50.36 1,003.1K
10:35 50.36 50.74 50.25 50.40 550.0K
10:40 50.38 50.56 50.05 50.35 580.5K
10:45 50.31 50.62 50.25 50.59 290.2K
10:50 50.60 50.74 50.40 50.45 237.0K
10:55 50.44 50.65 50.37 50.65 245.7K
11:00 50.65 50.95 50.51 50.95 212.1K
11:05 50.94 50.94 50.60 50.62 196.2K
11:10 50.66 50.66 50.42 50.54 208.5K
11:15 50.47 50.70 50.38 50.68 240.4K
11:20 50.68 50.80 50.59 50.59 140.1K
11:25 50.59 50.59 50.20 50.30 216.3K
13:00 50.21 50.88 50.21 50.88 375.9K
13:05 50.85 51.33 50.55 50.55 456.6K
13:10 50.55 50.59 50.31 50.35 247.2K
13:15 50.33 50.48 50.19 50.24 258.6K
13:20 50.21 50.39 50.14 50.15 246.2K
13:25 50.16 50.20 49.95 49.99 625.9K
13:30 50.00 50.28 49.96 50.02 214.9K
13:35 50.03 50.24 50.00 50.19 194.5K
13:40 50.13 50.60 50.13 50.60 192.5K
13:45 50.59 50.59 50.19 50.19 171.3K
13:50 50.18 50.35 50.18 50.28 85.1K
13:55 50.28 50.50 50.21 50.49 143.2K
14:00 50.45 50.48 50.20 50.21 249.7K
14:05 50.22 50.44 50.10 50.24 308.8K
14:10 50.25 50.38 50.16 50.16 153.1K
14:15 50.16 50.29 50.05 50.07 214.7K
14:20 50.08 50.24 50.05 50.20 200.2K
14:25 50.21 50.39 50.16 50.21 226.7K
14:30 50.25 50.38 50.12 50.28 241.0K
14:35 50.26 50.26 50.15 50.18 231.1K
14:40 50.18 50.22 50.10 50.16 437.1K
14:45 50.16 50.29 50.14 50.24 398.0K
14:50 50.25 50.25 50.14 50.19 531.1K
14:55 50.17 50.28 50.17 50.24 327.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 49.49 54.00 48.80 51.65 30.9M
2025-09-25 50.00 54.33 49.92 50.23 32.5M
2025-09-24 52.47 55.55 48.50 51.20 49.5M
2025-09-23 48.67 50.99 48.50 50.99 32.2M
2025-09-22 45.05 46.35 44.58 46.35 25.5M
2025-09-19 41.88 42.50 41.03 42.14 13.1M
2025-09-18 39.81 43.73 39.81 41.33 22.4M
2025-09-17 39.99 40.29 39.39 39.75 5.5M
2025-09-16 39.76 40.67 39.68 39.93 5.1M
2025-09-15 40.62 40.63 39.58 39.87 5.2M
2025-09-12 40.11 41.59 39.70 40.52 9.1M
2025-09-11 38.71 40.15 38.70 40.06 7.6M
2025-09-10 38.70 39.25 38.39 38.65 3.9M
2025-09-09 39.20 39.24 38.04 38.33 5.0M
2025-09-08 39.02 39.69 38.39 39.28 5.9M
2025-09-05 38.10 39.53 38.10 39.48 5.9M
2025-09-04 40.02 40.32 37.50 38.10 8.7M
2025-09-03 41.00 41.36 39.65 40.01 7.7M
2025-09-02 43.58 43.97 40.75 41.09 13.7M
2025-09-01 42.23 45.20 41.98 43.99 18.0M
2025-08-29 43.90 43.95 42.00 42.23 13.0M
2025-08-28 42.91 45.36 42.50 43.99 16.8M
2025-08-27 42.50 44.30 42.26 42.36 18.7M
2025-08-26 41.98 43.68 41.80 42.79 14.5M
2025-08-25 43.90 44.13 41.78 42.22 24.1M
2025-08-22 41.22 42.96 39.93 41.86 24.9M
2025-08-21 39.70 39.87 38.83 39.11 6.9M
2025-08-20 39.10 39.64 38.47 39.54 7.9M
2025-08-19 39.20 39.64 38.86 39.22 9.5M
2025-08-18 37.40 39.75 37.36 38.96 15.5M
2025-08-15 36.80 37.37 36.76 37.30 5.8M
2025-08-14 37.10 38.41 36.94 37.03 8.6M
2025-08-13 37.33 37.47 36.95 37.07 6.3M
2025-08-12 37.15 38.01 36.72 37.47 6.5M
2025-08-11 37.21 37.56 36.98 37.15 5.6M
2025-08-08 37.99 37.99 37.15 37.21 4.5M
2025-08-07 38.73 39.00 38.00 38.01 4.6M
2025-08-06 38.30 38.95 38.01 38.73 5.1M
2025-08-05 38.30 38.80 37.98 38.30 4.9M
2025-08-04 36.30 38.13 36.19 38.13 7.8M
2025-08-01 37.95 37.95 36.55 36.93 9.6M
2025-07-31 37.01 39.59 37.01 38.46 12.3M
2025-07-30 38.06 38.08 37.13 37.45 4.5M
2025-07-29 38.51 38.51 37.75 38.06 5.9M
2025-07-28 38.68 39.33 38.31 38.54 7.4M
2025-07-25 37.63 38.79 37.61 38.57 7.7M
2025-07-24 37.75 37.93 37.45 37.63 4.0M
2025-07-23 37.47 38.15 37.00 37.72 4.8M
2025-07-22 38.63 38.64 37.68 37.83 5.1M
2025-07-21 38.57 39.05 38.48 38.65 4.2M
2025-07-18 39.01 39.04 38.33 38.38 4.8M
2025-07-17 38.50 38.72 38.32 38.62 4.6M
2025-07-16 38.35 39.44 38.10 38.72 7.0M
2025-07-15 37.90 38.88 37.30 38.33 7.9M
2025-07-14 37.80 37.88 37.36 37.60 3.5M
2025-07-11 37.76 38.05 37.45 37.89 3.9M
2025-07-10 38.05 38.58 37.65 37.82 4.8M
2025-07-09 38.24 38.47 37.78 38.04 4.3M
2025-07-08 38.10 38.30 37.71 38.19 4.3M
2025-07-07 37.87 38.18 36.95 38.15 4.7M
2025-07-04 38.90 39.26 37.85 37.88 6.0M
2025-07-03 38.86 39.30 38.60 38.90 3.6M
2025-07-02 39.80 39.95 38.79 38.99 6.6M
2025-07-01 41.68 41.68 40.00 40.27 11.2M
2025-06-30 39.12 40.07 39.12 39.48 7.9M
2025-06-27 38.08 39.09 38.08 38.66 5.2M
2025-06-26 39.15 39.21 38.26 38.34 6.8M
2025-06-25 39.50 39.70 38.72 39.12 5.7M
2025-06-24 39.40 40.23 39.18 39.35 8.6M
2025-06-23 37.73 39.95 37.09 39.57 13.0M
2025-06-20 38.09 38.36 36.34 37.05 8.3M
2025-06-19 38.88 39.45 37.96 38.08 7.9M
2025-06-18 40.40 40.53 38.51 39.01 17.2M
2025-06-17 46.40 47.65 40.85 40.85 28.3M
2025-06-16 43.54 45.49 43.23 45.39 12.6M
2025-06-13 42.40 43.75 42.06 43.51 14.3M
2025-06-12 40.25 43.33 39.80 42.56 12.7M
2025-06-11 39.56 40.80 39.56 40.16 7.4M
2025-06-10 40.93 41.15 39.23 39.79 12.2M
2025-06-09 39.67 41.38 39.65 41.03 12.0M
2025-06-06 38.46 39.90 38.40 39.45 11.5M
2025-06-05 38.20 38.65 37.85 38.39 8.3M
2025-06-04 37.88 39.02 37.88 38.26 10.7M
2025-06-03 37.39 38.31 37.31 38.04 9.4M
2025-05-30 36.83 38.54 36.75 38.17 14.9M
2025-05-29 36.99 37.75 36.83 37.10 11.1M
2025-05-28 34.50 37.78 34.50 37.15 16.9M
2025-05-27 35.04 35.16 34.42 34.69 6.1M
2025-05-26 35.21 35.88 34.64 34.87 7.3M
2025-05-23 36.59 36.68 35.20 35.20 10.8M
2025-05-22 36.50 36.83 35.51 36.64 12.6M
2025-05-21 35.29 37.38 35.25 36.88 19.3M
2025-05-20 33.61 35.46 33.21 35.44 13.3M
2025-05-19 33.36 33.85 33.00 33.61 6.2M
2025-05-16 33.56 33.69 32.90 33.39 7.1M
2025-05-15 34.19 34.85 33.61 33.75 7.9M
2025-05-14 34.30 34.85 33.97 34.38 10.9M
2025-05-13 34.23 34.50 33.51 34.03 9.3M
2025-05-12 33.83 34.05 33.52 33.86 7.9M
2025-05-09 34.61 34.69 33.44 33.79 8.3M
2025-05-08 33.97 34.86 33.72 34.50 14.3M
2025-05-07 34.71 34.75 33.35 33.78 17.0M
2025-05-06 34.00 35.45 33.33 34.49 27.2M
2025-04-30 31.22 32.23 30.89 32.23 11.4M
2025-04-29 31.99 31.99 29.08 29.30 26.5M
2025-04-28 34.50 35.28 32.20 32.31 16.8M
2025-04-25 36.51 37.20 33.47 33.47 11.7M
2025-04-24 37.12 38.60 36.81 37.19 10.6M
2025-04-23 37.01 37.55 36.80 37.00 5.7M
2025-04-22 38.30 38.45 36.32 36.91 6.9M
2025-04-21 38.77 39.37 38.28 38.53 5.2M
2025-04-18 38.30 38.91 37.55 38.64 3.9M
2025-04-17 38.01 38.95 38.01 38.41 3.8M
2025-04-16 39.74 40.86 38.31 38.70 4.3M
2025-04-15 40.45 40.67 39.50 39.78 3.2M
2025-04-14 40.71 41.82 40.44 40.45 5.0M
2025-04-11 39.78 41.47 39.38 40.66 4.8M
2025-04-10 40.20 41.69 40.15 40.20 6.0M
2025-04-09 38.00 40.16 35.51 39.40 8.0M
2025-04-08 41.77 42.77 38.39 38.39 10.6M
2025-04-07 43.74 44.59 42.65 42.65 4.5M
2025-04-03 47.05 48.31 46.68 47.39 5.4M
2025-04-02 47.32 48.18 47.25 47.39 4.2M
2025-04-01 46.39 48.40 46.38 47.69 7.3M
2025-03-31 46.14 46.45 45.02 46.38 4.0M
2025-03-28 46.54 47.50 46.23 46.60 5.0M
2025-03-27 47.10 47.15 46.16 46.65 4.5M
2025-03-26 45.99 47.18 45.31 46.94 5.9M
2025-03-25 45.51 46.10 44.75 45.65 5.4M
2025-03-24 46.00 46.97 44.05 45.47 7.7M
2025-03-21 47.00 48.01 45.80 46.50 8.4M
2025-03-20 48.40 49.43 47.75 47.81 11.6M
2025-03-19 48.00 48.65 47.61 48.01 7.9M
2025-03-18 45.90 48.52 45.90 48.03 11.5M
2025-03-17 46.90 47.16 46.01 46.18 6.3M
2025-03-14 45.90 47.28 45.49 47.18 7.9M
2025-03-13 48.30 48.75 45.18 46.33 14.4M
2025-03-12 48.44 50.55 47.80 49.10 14.8M
2025-03-11 47.00 47.98 46.68 47.66 11.6M
2025-03-10 49.11 49.97 47.49 48.64 14.0M
2025-03-07 50.90 51.52 49.20 50.29 22.1M
2025-03-06 49.02 51.66 48.15 49.95 19.5M
2025-03-05 47.30 48.05 45.91 48.05 11.9M
2025-03-04 45.58 47.33 45.07 46.56 8.6M
2025-03-03 49.00 50.58 45.45 46.88 17.5M
2025-02-28 52.00 54.88 48.65 49.50 26.6M
2025-02-27 49.40 52.36 49.37 51.76 24.1M
2025-02-26 48.25 49.97 47.00 49.18 14.8M
2025-02-25 50.00 51.80 49.03 49.70 19.3M
2025-02-24 49.00 50.48 47.82 48.91 12.2M
2025-02-21 47.40 51.80 46.65 49.66 19.0M
2025-02-20 45.66 47.58 44.53 47.13 14.9M
2025-02-19 44.60 46.68 44.60 46.10 11.8M
2025-02-18 46.82 47.95 44.30 44.47 18.8M
2025-02-17 45.60 49.28 45.11 48.60 26.3M
2025-02-14 42.50 46.00 41.40 44.80 22.6M
2025-02-13 43.00 43.82 41.70 43.43 23.1M
2025-02-12 40.25 43.47 39.60 42.06 20.1M
2025-02-11 41.65 41.86 39.54 40.00 16.5M
2025-02-10 44.00 44.00 41.49 41.61 28.0M
2025-02-07 40.43 41.82 39.95 41.00 18.8M
2025-02-06 41.26 43.51 40.11 40.63 24.5M
2025-02-05 39.85 40.10 37.88 40.10 14.1M
2025-01-27 36.52 37.28 36.00 36.45 4.3M
2025-01-24 36.20 36.66 35.61 36.26 6.1M
2025-01-23 37.50 38.20 36.14 36.14 6.2M
2025-01-22 37.77 38.10 36.86 37.19 4.5M
2025-01-21 38.00 39.36 36.98 37.70 7.4M
2025-01-20 36.05 39.40 36.02 38.26 11.2M
2025-01-17 39.20 39.20 35.90 36.26 11.5M
2025-01-16 38.15 39.86 35.80 39.20 13.5M
2025-01-15 43.40 43.63 38.54 38.54 14.9M
2025-01-14 42.26 43.34 41.70 42.82 6.8M
2025-01-13 40.15 42.50 39.88 42.26 7.1M
2025-01-10 42.50 43.53 41.04 41.05 9.6M
2025-01-09 41.60 42.21 40.99 42.01 8.1M
2025-01-08 39.54 41.88 39.33 41.85 15.3M
2025-01-07 39.15 39.35 38.31 39.34 6.7M
2025-01-06 36.02 39.00 36.02 38.88 12.0M
2025-01-03 36.41 37.01 34.88 35.80 5.6M
2025-01-02 39.58 39.71 35.88 36.70 4.9M