超讯通信

603322
🏛️ 中国 →
53.39
最后更新: 2025-09-29
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
2023-12-29 35.90 38.28 35.50 37.71 7.4M
2023-12-28 36.40 36.75 35.00 35.48 5.5M
2023-12-27 36.87 37.49 35.82 36.88 4.5M
2023-12-26 37.99 38.20 35.86 36.40 6.4M
2023-12-25 37.93 38.16 34.14 37.99 10.8M
2023-12-22 38.02 39.90 37.45 37.93 13.4M
2023-12-21 37.70 38.50 36.87 37.95 6.7M
2023-12-20 36.30 38.40 36.30 37.63 8.0M
2023-12-19 35.55 36.51 35.13 36.09 2.7M
2023-12-18 37.47 37.69 35.69 35.83 4.5M
2023-12-15 38.10 38.50 37.10 37.32 4.3M
2023-12-14 37.30 38.45 37.07 38.30 5.7M
2023-12-13 37.88 38.16 36.90 37.34 3.7M
2023-12-12 37.83 38.88 37.80 37.85 5.2M
2023-12-11 36.80 38.08 36.55 38.05 4.4M
2023-12-08 37.91 38.30 36.81 37.39 5.4M
2023-12-07 36.98 39.18 36.30 37.82 9.0M
2023-12-06 36.00 37.84 35.70 36.65 6.5M
2023-12-05 37.45 37.88 35.45 36.45 9.4M
2023-12-04 34.99 38.12 34.99 37.50 16.0M
2023-12-01 33.33 35.24 33.33 34.65 6.5M
2023-11-30 33.77 33.82 32.34 33.74 6.1M
2023-11-29 33.40 34.50 33.40 33.79 5.3M
2023-11-28 33.65 34.15 32.90 33.30 5.0M
2023-11-27 34.90 35.73 33.23 33.58 7.6M
2023-11-24 37.81 37.94 34.02 34.88 11.5M
2023-11-23 38.98 38.98 36.28 37.80 7.7M
2023-11-22 38.00 41.00 37.70 39.21 17.9M
2023-11-21 38.60 38.80 37.30 37.59 6.2M
2023-11-20 37.14 39.51 37.14 38.67 8.4M
2023-11-17 37.29 37.77 36.49 37.20 6.2M
2023-11-16 37.00 38.28 36.80 37.36 6.2M
2023-11-15 39.50 39.88 37.30 37.55 12.4M
2023-11-14 38.28 39.62 37.67 39.05 11.2M
2023-11-13 38.38 38.66 37.70 38.07 6.6M
2023-11-10 39.16 39.59 37.83 38.39 7.6M
2023-11-09 39.03 40.10 38.43 39.15 8.9M
2023-11-08 40.83 40.83 38.90 39.39 12.8M
2023-11-07 38.28 41.23 38.00 40.70 19.1M
2023-11-06 36.30 39.36 35.91 38.55 19.5M
2023-11-03 34.70 36.60 34.31 36.29 15.9M
2023-11-02 35.84 35.84 33.99 34.40 17.9M
2023-11-01 32.96 35.85 32.66 35.85 17.3M
2023-10-31 33.77 34.34 32.52 32.59 8.0M
2023-10-30 33.89 34.08 32.45 33.18 10.1M
2023-10-27 34.40 35.32 33.80 34.61 10.8M
2023-10-26 35.00 36.00 33.52 34.61 14.5M
2023-10-25 33.13 36.05 31.52 35.16 21.5M
2023-10-24 30.60 33.13 30.40 32.84 21.4M
2023-10-23 32.84 33.94 30.12 30.12 16.1M
2023-10-20 37.00 37.00 33.44 33.47 12.6M
2023-10-19 37.17 38.00 36.75 37.15 14.0M
2023-10-18 36.77 37.86 35.14 37.18 13.6M
2023-10-17 35.87 37.80 35.38 37.01 16.6M
2023-10-16 35.86 37.34 35.30 35.51 11.9M
2023-10-13 36.60 37.05 35.33 36.45 15.4M
2023-10-12 36.25 37.73 36.02 36.80 14.5M
2023-10-11 35.80 38.98 34.44 36.99 25.3M
2023-10-10 32.29 35.52 32.16 35.52 23.4M
2023-10-09 29.89 32.89 29.64 32.29 20.9M
2023-09-28 29.10 30.56 28.00 29.90 14.2M
2023-09-27 29.10 29.77 28.11 28.89 10.6M
2023-09-26 29.50 31.48 28.68 28.86 15.8M
2023-09-25 29.20 30.17 28.45 30.00 15.0M
2023-09-22 28.00 29.22 27.40 28.83 12.1M
2023-09-21 28.36 29.26 27.65 28.03 11.9M
2023-09-20 27.60 29.39 27.40 28.41 15.2M
2023-09-19 28.92 28.92 26.66 27.25 12.5M
2023-09-18 27.89 30.46 27.10 28.65 20.2M
2023-09-15 26.92 28.78 26.42 28.10 24.8M
2023-09-14 24.93 27.02 24.93 26.42 16.4M
2023-09-13 25.77 26.11 24.88 25.08 7.9M
2023-09-12 26.04 26.40 25.59 25.63 8.8M
2023-09-11 25.80 26.66 25.40 26.10 12.6M
2023-09-08 25.72 26.12 24.89 25.59 11.2M
2023-09-07 25.62 26.70 24.81 25.44 13.9M
2023-09-06 26.00 26.01 25.28 25.36 8.8M
2023-09-05 26.35 26.57 25.66 25.91 13.0M
2023-09-04 26.14 27.14 25.81 26.52 20.5M
2023-09-01 25.71 27.38 24.75 26.14 36.5M
2023-08-31 23.45 25.71 23.03 25.71 21.6M
2023-08-30 22.65 24.13 22.40 23.37 14.4M
2023-08-29 21.23 22.50 21.11 22.35 7.8M
2023-08-28 22.36 22.36 21.23 21.28 5.4M
2023-08-25 22.01 22.25 21.29 21.35 5.2M
2023-08-24 22.00 22.64 21.99 22.37 5.2M
2023-08-23 22.88 23.00 21.90 22.04 6.3M
2023-08-22 22.70 23.15 22.23 23.15 6.1M
2023-08-21 22.33 22.92 22.22 22.44 4.1M
2023-08-18 23.22 23.28 22.21 22.21 4.9M
2023-08-17 22.00 23.26 22.00 23.15 6.1M
2023-08-16 22.90 23.13 22.48 22.53 6.5M
2023-08-15 24.15 24.35 22.90 23.20 7.7M
2023-08-14 23.20 24.18 23.03 24.17 5.1M
2023-08-11 23.78 24.26 23.64 23.64 4.8M
2023-08-10 23.92 24.22 23.78 23.90 3.6M
2023-08-09 24.53 24.58 23.84 23.85 6.2M
2023-08-08 24.40 24.95 24.20 24.67 6.0M
2023-08-07 24.60 24.88 24.35 24.50 6.3M
2023-08-04 23.88 24.47 23.88 24.44 8.9M
2023-08-03 24.21 24.38 23.62 23.83 6.7M
2023-08-02 24.20 24.43 24.00 24.21 5.4M
2023-08-01 24.61 24.78 24.07 24.28 5.5M
2023-07-31 24.36 25.02 24.16 24.44 6.2M
2023-07-28 24.38 25.04 24.00 24.50 7.5M
2023-07-27 25.51 25.63 24.40 24.73 13.4M
2023-07-26 27.11 27.25 25.69 25.88 13.3M
2023-07-25 27.50 28.12 26.96 27.37 18.6M
2023-07-24 27.28 29.06 26.40 28.13 26.5M
2023-07-21 26.05 26.73 25.92 26.42 7.4M
2023-07-20 26.37 26.75 26.00 26.24 5.6M
2023-07-19 26.53 27.16 26.28 26.47 8.2M
2023-07-18 26.63 26.88 26.06 26.18 5.4M
2023-07-17 27.40 27.49 26.32 26.53 7.5M
2023-07-14 27.40 27.92 27.02 27.14 9.1M
2023-07-13 26.29 27.68 25.81 27.40 14.3M
2023-07-12 27.72 27.99 26.23 26.40 17.5M
2023-07-11 29.13 29.64 28.30 28.30 11.9M
2023-07-10 30.42 30.42 29.02 29.25 10.6M
2023-07-07 31.13 31.50 30.07 30.72 14.3M
2023-07-06 30.37 31.88 29.90 30.16 15.3M
2023-07-05 31.94 32.00 30.50 30.52 12.9M
2023-07-04 31.16 33.12 31.00 31.94 22.6M
2023-07-03 29.28 31.15 29.18 30.75 25.2M
2023-06-30 29.19 29.85 28.88 29.28 14.8M
2023-06-29 29.68 29.89 28.82 29.42 15.7M
2023-06-28 30.99 31.00 28.88 29.58 23.5M
2023-06-27 32.79 33.00 31.53 31.56 23.5M
2023-06-26 36.98 37.00 35.03 35.03 14.1M
2023-06-21 40.01 41.29 38.87 38.92 28.9M
2023-06-20 39.30 41.34 37.17 38.80 44.1M
2023-06-19 47.78 48.01 41.30 41.30 41.8M
2023-06-16 45.00 47.65 42.66 45.89 47.1M
2023-06-15 43.32 43.32 41.80 43.32 42.6M
2023-06-14 38.75 39.38 37.80 39.38 11.8M
2023-06-13 34.13 37.67 33.63 35.80 18.4M
2023-06-12 35.60 36.00 33.14 34.30 16.6M
2023-06-09 33.22 36.20 32.81 34.29 19.4M
2023-06-08 33.50 34.36 32.50 32.91 10.9M
2023-06-07 34.00 36.49 33.86 34.35 15.3M
2023-06-06 34.83 36.62 33.82 34.24 18.5M
2023-06-05 31.96 34.49 31.53 34.49 10.6M
2023-06-02 32.00 33.12 30.82 31.35 8.3M
2023-06-01 30.08 32.51 29.75 31.79 12.3M
2023-05-31 30.00 30.21 28.88 30.05 10.4M
2023-05-30 30.49 30.97 29.20 29.86 13.7M
2023-05-29 31.30 32.96 30.80 31.05 13.3M
2023-05-26 29.10 32.11 28.48 32.11 15.5M
2023-05-25 31.49 31.49 28.40 29.19 15.7M
2023-05-24 32.51 32.64 31.49 31.49 11.2M
2023-05-23 37.87 37.87 34.99 34.99 8.4M
2023-05-22 39.70 41.25 36.40 38.88 17.0M
2023-05-19 35.39 38.93 35.02 38.93 15.3M
2023-05-18 33.35 35.76 32.51 35.39 7.7M
2023-05-17 34.09 34.83 32.76 33.39 6.1M
2023-05-16 35.62 35.95 32.23 34.00 9.1M
2023-05-15 36.12 36.16 33.34 35.08 9.0M
2023-05-12 34.00 36.16 33.80 35.10 7.1M
2023-05-11 34.69 34.75 32.75 34.20 7.7M
2023-05-10 33.40 35.11 32.66 34.31 9.8M
2023-05-09 33.63 35.16 33.06 34.59 13.2M
2023-05-08 32.36 35.20 32.20 34.82 17.0M
2023-05-05 31.82 33.80 30.20 32.00 15.5M
2023-05-04 30.95 32.25 29.25 31.82 16.8M
2023-04-28 27.00 29.94 26.96 29.94 11.8M
2023-04-27 28.81 29.43 26.55 27.22 22.1M
2023-04-26 28.10 29.50 28.10 29.50 20.0M
2023-04-25 24.00 26.82 23.88 26.82 21.5M
2023-04-24 22.83 25.18 22.83 24.38 18.8M
2023-04-21 23.70 24.17 22.78 23.10 14.2M
2023-04-20 24.02 25.35 23.61 24.19 23.1M
2023-04-19 22.01 23.54 22.00 23.54 27.0M
2023-04-18 19.11 21.40 19.11 21.40 10.2M
2023-04-17 18.47 19.71 18.47 19.45 8.7M
2023-04-14 18.30 18.78 18.21 18.56 3.6M
2023-04-13 19.14 19.14 18.21 18.36 4.6M
2023-04-12 18.81 19.18 18.64 19.14 4.5M
2023-04-11 19.17 19.18 18.57 18.81 4.0M
2023-04-10 20.18 20.18 18.88 19.17 7.6M
2023-04-07 20.04 20.33 19.72 20.27 6.6M
2023-04-06 19.60 20.71 19.45 20.50 10.9M
2023-04-04 19.78 20.04 19.35 19.89 9.4M
2023-04-03 19.50 20.87 19.15 20.01 18.6M
2023-03-31 17.61 19.38 17.39 19.38 8.8M
2023-03-30 18.30 18.30 17.60 17.62 4.1M
2023-03-29 19.13 19.35 18.00 18.30 7.2M
2023-03-28 18.70 19.19 18.36 18.60 5.2M
2023-03-27 18.13 18.97 18.00 18.83 7.7M
2023-03-24 18.20 18.25 17.75 18.18 3.7M
2023-03-23 18.24 18.45 17.64 18.10 5.0M
2023-03-22 17.76 18.36 17.62 18.32 5.8M
2023-03-21 17.35 17.93 17.08 17.70 3.5M
2023-03-20 17.99 17.99 17.29 17.37 3.0M
2023-03-17 17.50 18.05 17.18 17.81 3.2M
2023-03-16 17.77 17.93 17.35 17.43 2.7M
2023-03-15 18.03 18.04 17.72 17.81 2.6M
2023-03-14 18.05 18.19 17.79 17.88 3.3M
2023-03-13 18.25 18.60 17.90 18.19 4.9M
2023-03-10 18.08 18.35 17.90 18.15 4.8M
2023-03-09 18.05 18.11 17.67 18.08 4.3M
2023-03-08 17.75 17.98 17.63 17.93 4.1M
2023-03-07 17.67 18.00 17.15 17.80 7.0M
2023-03-06 17.95 18.68 17.69 17.90 6.7M
2023-03-03 17.83 18.15 17.57 17.90 6.2M
2023-03-02 17.72 18.28 17.67 17.79 9.3M
2023-03-01 16.81 18.61 16.81 17.91 15.4M
2023-02-28 17.23 17.50 16.80 16.92 4.8M
2023-02-27 16.30 17.54 16.30 17.20 6.5M
2023-02-24 16.21 16.50 16.10 16.42 2.5M
2023-02-23 16.21 16.24 15.94 16.12 1.6M
2023-02-22 16.29 16.29 16.08 16.16 1.4M
2023-02-21 16.35 16.43 16.16 16.28 1.4M
2023-02-20 16.40 16.43 16.15 16.29 1.4M
2023-02-17 16.56 16.67 16.14 16.40 2.7M
2023-02-16 16.75 17.09 16.22 16.58 3.2M
2023-02-15 16.64 16.94 16.62 16.85 2.2M
2023-02-14 16.72 16.83 16.45 16.68 2.3M
2023-02-13 16.79 16.89 16.60 16.73 2.1M
2023-02-10 17.23 17.28 16.79 16.84 2.7M
2023-02-09 16.58 17.14 16.31 17.09 2.7M
2023-02-08 17.00 17.05 16.56 16.58 1.7M
2023-02-07 16.77 17.00 16.66 16.90 1.6M
2023-02-06 17.02 17.21 16.77 16.85 2.1M
2023-02-03 16.80 17.01 16.67 16.96 1.9M
2023-02-02 17.06 17.16 16.85 16.88 2.2M
2023-02-01 17.23 17.24 16.93 17.10 2.8M
2023-01-31 16.90 17.24 16.25 17.09 4.4M
2023-01-30 17.59 17.70 17.30 17.49 3.1M
2023-01-20 17.19 17.75 17.19 17.59 3.8M
2023-01-19 17.23 17.44 17.11 17.20 1.9M
2023-01-18 17.20 17.35 17.01 17.18 1.8M
2023-01-17 17.32 17.44 16.99 17.07 1.9M
2023-01-16 17.68 17.77 17.21 17.29 2.6M
2023-01-13 17.47 17.84 17.16 17.63 2.6M
2023-01-12 17.90 17.90 17.30 17.46 1.4M
2023-01-11 17.65 18.25 17.50 17.54 1.6M
2023-01-10 17.73 17.78 17.51 17.65 1.0M
2023-01-09 17.51 17.99 17.51 17.79 1.3M
2023-01-06 18.00 18.07 17.60 17.91 2.3M
2023-01-05 17.56 18.05 17.37 17.91 3.4M
2023-01-04 17.30 17.61 17.21 17.58 2.8M
2023-01-03 16.32 17.60 16.16 17.31 4.0M