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
2024-12-31 38.50 38.77 37.03 38.00 4.4M
2024-12-30 39.38 39.40 38.07 38.46 4.8M
2024-12-27 39.60 40.22 39.01 39.40 8.7M
2024-12-26 39.50 39.59 37.80 39.22 7.4M
2024-12-25 39.10 39.88 38.70 39.44 5.4M
2024-12-24 37.82 40.28 37.82 39.72 9.4M
2024-12-23 39.80 40.37 37.71 37.77 7.9M
2024-12-20 39.00 39.81 38.31 39.20 8.0M
2024-12-19 38.20 39.05 37.83 39.00 10.0M
2024-12-18 35.24 38.60 35.09 38.22 14.1M
2024-12-17 37.01 37.37 35.16 35.42 6.7M
2024-12-16 36.58 37.54 36.02 37.02 7.8M
2024-12-13 35.89 37.15 35.62 36.58 7.4M
2024-12-12 36.68 36.98 35.46 36.45 7.0M
2024-12-11 35.97 37.50 35.25 36.67 8.4M
2024-12-10 37.02 37.18 34.48 35.97 12.6M
2024-12-09 36.89 37.37 35.08 36.20 8.7M
2024-12-06 37.61 37.61 36.33 36.70 6.0M
2024-12-05 37.62 38.20 37.15 37.70 5.8M
2024-12-04 37.25 37.83 36.57 37.64 6.4M
2024-12-03 37.90 38.20 37.10 37.38 7.7M
2024-12-02 38.90 38.90 36.49 38.00 7.9M
2024-11-29 38.20 38.98 37.85 38.38 6.8M
2024-11-28 37.66 38.50 37.45 37.91 6.5M
2024-11-27 35.72 37.87 35.45 37.68 10.2M
2024-11-26 34.52 36.25 34.20 35.72 8.6M
2024-11-25 34.03 34.90 33.37 34.10 4.7M
2024-11-22 34.50 35.30 33.75 33.99 5.0M
2024-11-21 35.24 35.52 33.71 34.45 5.6M
2024-11-20 34.60 35.68 34.18 35.27 5.0M
2024-11-19 33.30 34.57 33.30 34.46 5.1M
2024-11-18 35.80 36.10 32.93 33.60 7.5M
2024-11-15 35.87 36.91 35.32 35.86 6.2M
2024-11-14 36.94 37.15 35.60 35.87 4.3M
2024-11-13 37.03 37.49 35.81 37.20 6.4M
2024-11-12 39.00 39.99 36.68 37.00 14.0M
2024-11-11 36.68 39.85 36.58 38.88 14.2M
2024-11-08 35.99 37.28 35.61 36.23 8.8M
2024-11-07 34.61 35.39 34.10 35.29 6.0M
2024-11-06 33.70 35.30 33.70 34.60 8.0M
2024-11-05 33.68 34.05 33.13 33.76 4.9M
2024-11-04 32.75 33.52 32.57 33.48 4.8M
2024-11-01 33.97 34.49 32.47 32.72 8.4M
2024-10-31 34.42 34.96 33.90 34.14 6.1M
2024-10-30 33.91 34.72 33.71 34.45 6.3M
2024-10-29 34.60 35.89 34.39 34.39 8.4M
2024-10-28 35.09 35.50 33.66 35.07 10.2M
2024-10-25 35.11 35.50 34.56 35.22 10.6M
2024-10-24 33.93 35.48 33.62 34.54 11.6M
2024-10-23 33.30 35.20 32.62 33.90 15.3M
2024-10-22 33.79 34.87 32.41 33.00 17.4M
2024-10-21 31.30 33.79 31.03 33.00 16.4M
2024-10-18 29.90 31.27 29.50 31.05 10.6M
2024-10-17 30.29 31.22 29.88 30.32 8.6M
2024-10-16 29.70 30.49 28.69 30.31 7.3M
2024-10-15 30.60 30.84 29.95 29.95 9.0M
2024-10-14 29.00 30.66 28.70 30.50 8.9M
2024-10-11 29.65 29.90 28.33 29.15 6.5M
2024-10-10 27.55 30.20 27.55 29.63 12.2M
2024-10-09 29.62 29.62 27.45 27.78 10.8M
2024-10-08 32.30 32.30 28.51 30.50 17.2M
2024-09-30 27.59 29.50 26.73 29.40 15.2M
2024-09-27 26.53 27.83 26.48 27.30 4.7M
2024-09-26 25.60 26.25 25.18 26.22 4.8M
2024-09-25 25.31 26.41 25.30 25.70 5.1M
2024-09-24 24.40 25.41 23.82 25.22 5.0M
2024-09-23 23.90 24.37 23.90 24.20 2.6M
2024-09-20 24.06 24.56 23.97 24.28 3.2M
2024-09-19 24.34 24.48 23.89 24.16 4.5M
2024-09-18 25.35 25.46 22.93 24.14 8.1M
2024-09-13 25.80 25.98 25.47 25.47 2.9M
2024-09-12 26.03 26.20 25.73 25.87 3.9M
2024-09-11 26.10 26.20 25.50 25.89 2.3M
2024-09-10 25.45 26.03 24.98 25.92 4.5M
2024-09-09 25.90 26.12 25.31 25.65 4.6M
2024-09-06 26.27 26.49 25.87 26.00 3.2M
2024-09-05 26.17 27.05 26.03 26.28 7.0M
2024-09-04 25.98 26.50 25.60 26.17 6.7M
2024-09-03 24.18 26.20 24.06 25.98 8.4M
2024-09-02 23.88 24.75 23.88 24.29 4.3M
2024-08-30 22.90 24.38 22.83 24.05 5.3M
2024-08-29 22.62 23.15 22.00 23.12 3.7M
2024-08-28 22.78 23.43 22.52 22.80 5.2M
2024-08-27 22.60 22.83 22.11 22.60 3.6M
2024-08-26 23.06 23.22 22.67 22.80 2.3M
2024-08-23 22.71 23.00 22.60 23.00 2.5M
2024-08-22 22.90 23.37 22.57 23.00 4.4M
2024-08-21 22.70 24.00 22.63 23.53 5.1M
2024-08-20 23.30 23.58 22.55 23.00 3.4M
2024-08-19 23.28 23.75 23.01 23.30 2.6M
2024-08-16 23.03 23.39 22.81 23.21 3.6M
2024-08-15 23.30 23.78 23.12 23.20 4.1M
2024-08-14 23.69 24.11 23.20 23.43 4.8M
2024-08-13 24.49 24.49 22.32 23.68 10.3M
2024-08-12 25.16 25.37 24.27 24.80 3.3M
2024-08-09 25.71 26.23 25.15 25.15 4.1M
2024-08-08 24.85 26.11 24.54 25.74 5.0M
2024-08-07 24.33 25.13 24.33 25.13 3.5M
2024-08-06 25.07 25.28 24.30 24.73 4.2M
2024-08-05 26.08 26.66 24.50 24.80 5.1M
2024-08-02 26.58 27.07 26.27 26.35 3.1M
2024-08-01 27.70 27.70 26.59 26.63 3.8M
2024-07-31 26.55 27.27 26.16 26.96 4.6M
2024-07-30 26.37 26.89 25.66 26.66 4.3M
2024-07-29 25.50 26.83 25.49 26.63 4.1M
2024-07-26 26.57 26.67 25.74 26.10 3.7M
2024-07-25 26.62 26.88 26.13 26.59 3.0M
2024-07-24 26.41 27.17 26.41 26.70 2.5M
2024-07-23 27.30 27.85 26.80 26.80 3.6M
2024-07-22 27.94 27.94 27.12 27.50 3.8M
2024-07-19 26.73 27.86 26.50 27.80 5.6M
2024-07-18 27.50 27.50 26.03 26.92 5.2M
2024-07-17 26.75 27.70 26.66 27.46 5.7M
2024-07-16 27.84 27.88 26.40 26.98 6.5M
2024-07-15 28.21 29.30 27.48 27.95 10.3M
2024-07-12 28.80 28.80 27.49 28.00 5.7M
2024-07-11 28.38 29.04 28.19 28.71 6.6M
2024-07-10 28.54 28.85 27.98 28.10 5.2M
2024-07-09 28.50 28.62 27.70 28.50 6.9M
2024-07-08 29.24 29.60 28.01 28.16 7.2M
2024-07-05 28.25 29.97 28.17 29.71 10.6M
2024-07-04 28.91 29.55 28.11 28.25 5.4M
2024-07-03 28.99 30.10 28.65 28.65 7.6M
2024-07-02 28.59 30.00 27.97 29.15 13.2M
2024-07-01 26.78 29.16 26.60 28.73 14.2M
2024-06-28 26.00 27.30 25.75 26.51 8.8M
2024-06-27 25.97 26.24 25.10 25.81 6.3M
2024-06-26 24.70 26.54 24.52 26.52 6.4M
2024-06-25 24.85 25.55 24.53 24.70 3.5M
2024-06-24 26.25 26.25 25.30 25.46 3.1M
2024-06-21 26.51 26.67 25.82 26.16 3.1M
2024-06-20 27.43 27.94 26.21 26.55 4.0M
2024-06-19 28.13 28.35 27.58 27.74 3.1M
2024-06-18 27.45 28.48 27.38 28.24 4.0M
2024-06-17 28.00 28.41 27.50 27.51 4.8M
2024-06-14 26.38 29.00 26.01 28.53 8.5M
2024-06-13 25.86 27.36 25.82 26.38 4.7M
2024-06-12 24.87 26.35 24.87 25.86 5.3M
2024-06-11 26.22 26.50 25.45 25.85 3.9M
2024-06-07 26.58 26.70 25.89 26.56 4.0M
2024-06-06 26.50 26.88 25.20 26.58 6.6M
2024-06-05 26.78 27.09 26.31 26.50 3.1M
2024-06-04 27.69 27.70 26.77 27.02 4.6M
2024-06-03 28.83 28.85 27.45 27.69 5.7M
2024-05-31 28.00 28.85 27.91 28.77 4.2M
2024-05-30 29.08 29.13 27.69 27.89 5.8M
2024-05-29 28.55 29.10 28.54 29.09 3.3M
2024-05-28 29.82 29.84 28.68 28.79 3.4M
2024-05-27 30.00 30.19 28.72 29.56 3.7M
2024-05-24 29.88 30.46 29.47 30.00 2.8M
2024-05-23 30.97 31.02 29.87 30.00 2.7M
2024-05-22 30.66 30.98 30.33 30.77 2.5M
2024-05-21 31.50 31.92 30.50 30.83 4.9M
2024-05-20 32.11 32.40 31.21 31.92 3.8M
2024-05-17 30.82 32.39 30.17 32.00 7.3M
2024-05-16 30.47 31.00 30.27 30.35 3.9M
2024-05-15 30.10 30.58 30.03 30.28 1.7M
2024-05-14 30.07 30.60 29.99 30.50 2.7M
2024-05-13 30.34 30.70 29.50 30.01 4.0M
2024-05-10 30.79 31.25 30.26 30.72 3.4M
2024-05-09 30.49 31.49 30.49 30.78 3.6M
2024-05-08 31.85 31.85 30.80 30.97 4.3M
2024-05-07 31.70 32.75 31.68 31.90 4.8M
2024-05-06 33.09 33.30 31.86 32.00 7.1M
2024-04-30 33.63 33.74 32.29 32.55 5.8M
2024-04-29 32.00 33.32 31.78 33.07 7.0M
2024-04-26 29.88 31.71 29.83 31.27 6.2M
2024-04-25 29.36 30.00 29.11 29.82 4.1M
2024-04-24 28.64 29.50 28.64 29.37 3.9M
2024-04-23 28.80 29.08 28.40 28.67 3.1M
2024-04-22 28.00 28.97 27.16 28.54 4.6M
2024-04-19 28.80 29.10 27.90 28.42 4.1M
2024-04-18 29.00 29.65 28.12 29.11 4.5M
2024-04-17 27.94 29.25 27.94 29.10 5.5M
2024-04-16 28.86 29.37 27.02 27.51 7.2M
2024-04-15 31.20 31.46 28.70 29.58 7.5M
2024-04-12 31.13 32.45 31.11 31.46 6.2M
2024-04-11 30.58 31.74 30.45 31.10 3.7M
2024-04-10 31.60 32.03 30.75 30.92 4.9M
2024-04-09 32.11 32.87 31.71 32.04 5.1M
2024-04-08 31.74 33.45 31.35 32.69 6.9M
2024-04-03 33.00 33.45 31.63 31.74 7.3M
2024-04-02 33.09 33.80 32.75 33.33 6.9M
2024-04-01 32.98 33.61 32.31 33.20 7.4M
2024-03-29 33.40 33.85 32.40 32.73 7.8M
2024-03-28 32.50 34.57 32.30 33.63 12.5M
2024-03-27 33.00 34.00 31.25 33.29 15.5M
2024-03-26 34.80 35.29 32.30 32.90 18.4M
2024-03-25 38.71 38.73 35.12 35.34 19.1M
2024-03-22 39.50 39.73 36.05 38.33 31.1M
2024-03-21 43.00 44.88 39.00 39.50 39.7M
2024-03-20 38.12 41.83 37.52 41.83 27.7M
2024-03-19 36.21 38.04 36.03 38.03 17.2M
2024-03-18 37.01 37.55 35.45 36.61 12.1M
2024-03-15 36.23 37.39 36.23 36.97 14.2M
2024-03-14 35.50 37.51 35.20 35.85 12.1M
2024-03-13 36.30 38.15 34.91 36.77 18.5M
2024-03-12 35.50 35.79 34.31 34.75 7.1M
2024-03-11 35.19 35.97 34.50 35.61 5.5M
2024-03-08 35.17 35.98 34.59 35.68 7.1M
2024-03-07 37.24 37.78 35.11 35.16 8.3M
2024-03-06 37.00 37.67 35.57 37.00 8.4M
2024-03-05 38.45 39.15 36.80 37.37 9.5M
2024-03-04 38.62 39.03 37.20 38.33 8.7M
2024-03-01 38.19 39.46 37.73 38.94 11.8M
2024-02-29 37.55 39.00 36.51 38.65 15.0M
2024-02-28 36.36 40.00 35.88 36.50 17.7M
2024-02-27 34.63 37.09 34.46 36.36 7.2M
2024-02-26 35.13 36.41 34.50 35.16 8.2M
2024-02-23 35.00 36.25 33.95 35.16 8.6M
2024-02-22 32.49 34.83 32.29 34.40 8.4M
2024-02-21 30.55 32.76 30.21 31.66 8.4M
2024-02-20 30.84 33.47 30.43 32.31 10.2M
2024-02-19 30.40 30.43 29.00 30.43 5.1M
2024-02-08 25.18 27.78 25.01 27.66 5.1M
2024-02-07 26.75 27.02 24.85 25.25 4.0M
2024-02-06 25.25 27.62 24.00 26.58 5.4M
2024-02-05 27.15 27.15 24.44 25.50 4.8M
2024-02-02 28.26 29.00 25.57 27.15 4.2M
2024-02-01 28.29 28.61 26.70 28.40 4.7M
2024-01-31 30.00 30.11 28.00 28.63 3.6M
2024-01-30 30.60 31.18 29.71 30.00 2.4M
2024-01-29 32.34 32.34 30.03 30.84 3.7M
2024-01-26 32.00 33.17 31.61 32.36 3.8M
2024-01-25 31.39 32.41 30.63 31.99 3.2M
2024-01-24 31.64 32.39 29.92 31.23 4.7M
2024-01-23 30.30 32.22 29.90 31.63 5.3M
2024-01-22 33.88 33.88 30.05 30.30 5.1M
2024-01-19 34.42 34.70 33.16 33.39 3.1M
2024-01-18 33.50 35.38 32.00 34.70 4.6M
2024-01-17 35.61 35.61 34.25 34.27 2.2M
2024-01-16 35.61 35.84 34.23 35.61 3.2M
2024-01-15 35.75 36.31 34.99 35.61 2.3M
2024-01-12 37.27 37.29 35.70 35.72 3.8M
2024-01-11 35.20 37.98 35.20 37.29 7.1M
2024-01-10 34.90 35.51 33.66 34.68 3.6M
2024-01-09 34.86 36.29 34.73 35.02 3.1M
2024-01-08 35.31 35.66 34.55 34.71 2.0M
2024-01-05 36.85 36.85 35.12 35.31 3.9M
2024-01-04 37.00 37.00 36.00 36.50 2.4M
2024-01-03 37.95 37.99 35.87 37.00 5.1M
2024-01-02 37.63 39.68 37.60 37.90 7.4M