三超新材

300554
🏛️ 中国 →
26.37
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 25.62 26.00 25.39 25.92 1,440.7K
09:35 25.93 25.95 25.71 25.78 690.7K
09:40 25.75 25.84 25.58 25.64 567.5K
09:45 25.70 25.75 25.53 25.65 459.4K
09:50 25.68 25.89 25.68 25.89 344.7K
09:55 25.90 26.13 25.85 26.04 664.0K
10:00 26.05 26.18 25.90 25.92 475.9K
10:05 25.90 26.03 25.84 25.84 215.0K
10:10 25.83 25.86 25.75 25.79 222.4K
10:15 25.79 26.05 25.77 26.05 226.9K
10:20 26.04 26.05 25.90 25.90 184.0K
10:25 25.93 25.96 25.87 25.89 137.1K
10:30 25.90 25.98 25.81 25.95 263.5K
10:35 25.96 25.98 25.86 25.87 90.2K
10:40 25.87 25.87 25.70 25.81 246.8K
10:45 25.81 25.95 25.80 25.90 149.4K
10:50 25.90 26.00 25.90 25.98 154.6K
10:55 26.00 26.06 25.93 26.03 193.8K
11:00 26.03 26.03 25.95 25.99 152.1K
11:05 26.00 26.00 25.94 25.98 136.8K
11:10 25.98 26.00 25.89 25.96 122.3K
11:15 25.96 26.03 25.95 25.99 132.8K
11:20 26.02 26.05 26.00 26.04 110.0K
11:25 26.02 26.05 26.00 26.04 174.9K
13:00 26.05 26.14 26.02 26.03 391.2K
13:05 26.02 26.06 25.90 25.96 169.1K
13:10 25.96 25.98 25.86 25.87 282.0K
13:15 25.87 25.96 25.83 25.95 128.2K
13:20 25.95 25.96 25.90 25.95 62.3K
13:25 25.95 26.03 25.95 26.00 86.8K
13:30 26.02 26.02 25.95 25.97 128.6K
13:35 25.97 26.00 25.91 25.96 102.8K
13:40 25.95 25.96 25.93 25.95 52.7K
13:45 25.95 25.97 25.93 25.94 95.1K
13:50 25.95 26.00 25.92 26.00 110.8K
13:55 25.97 25.97 25.86 25.87 258.4K
14:00 25.88 25.95 25.87 25.89 101.1K
14:05 25.88 25.96 25.86 25.93 150.7K
14:10 25.93 25.99 25.92 25.97 99.5K
14:15 25.96 25.99 25.95 25.95 81.9K
14:20 25.95 25.98 25.91 25.95 73.8K
14:25 25.94 25.96 25.91 25.91 95.3K
14:30 25.91 25.96 25.91 25.94 212.9K
14:35 25.95 25.97 25.93 25.95 174.1K
14:40 25.95 26.01 25.94 26.01 349.3K
14:45 26.01 26.01 25.95 25.97 304.4K
14:50 25.98 26.00 25.95 25.99 437.4K
14:55 26.00 26.03 25.97 25.97 343.0K
15:40 26.03 26.03 26.03 26.03 253.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 25.70 26.47 25.56 26.37 9.9M
2025-09-25 25.81 26.76 25.65 25.91 10.5M
2025-09-24 25.65 26.18 25.36 26.03 12.1M
2025-09-23 24.58 27.56 24.49 25.89 18.0M
2025-09-22 23.98 24.65 23.89 24.42 4.5M
2025-09-19 24.01 24.79 23.63 23.80 6.9M
2025-09-18 24.16 25.85 23.88 24.43 9.4M
2025-09-17 24.15 24.65 24.04 24.22 3.2M
2025-09-16 24.12 24.20 23.80 24.20 2.6M
2025-09-15 24.28 24.44 23.88 24.11 3.2M
2025-09-12 24.41 24.64 24.02 24.31 3.9M
2025-09-11 23.97 24.35 23.68 24.20 3.0M
2025-09-10 24.41 24.59 24.01 24.06 2.9M
2025-09-09 24.60 25.09 24.20 24.38 4.2M
2025-09-08 24.59 25.14 24.31 24.82 4.6M
2025-09-05 23.15 24.66 23.02 24.59 7.0M
2025-09-04 23.40 23.66 22.70 23.09 4.0M
2025-09-03 23.75 24.06 23.08 23.15 4.1M
2025-09-02 24.30 24.41 23.45 23.75 4.5M
2025-09-01 24.30 24.85 23.89 24.44 4.0M
2025-08-29 24.33 24.48 23.75 23.89 4.4M
2025-08-28 24.41 24.89 23.34 24.56 6.2M
2025-08-27 25.38 25.75 24.27 24.33 7.2M
2025-08-26 25.16 25.75 24.87 25.46 5.7M
2025-08-25 25.49 25.73 25.16 25.30 6.1M
2025-08-22 24.83 25.78 24.83 25.50 6.0M
2025-08-21 25.41 25.47 24.88 25.02 5.4M
2025-08-20 25.36 25.70 25.17 25.47 4.6M
2025-08-19 25.77 25.88 25.00 25.53 6.6M
2025-08-18 24.98 26.20 24.91 25.60 11.7M
2025-08-15 23.80 24.68 23.67 24.56 5.9M
2025-08-14 25.46 26.00 24.11 24.12 9.5M
2025-08-13 25.77 26.38 25.25 25.30 10.2M
2025-08-12 25.88 25.92 25.20 25.53 8.0M
2025-08-11 25.20 26.60 24.97 25.99 11.2M
2025-08-08 26.14 26.16 25.16 25.21 10.6M
2025-08-07 25.52 27.39 25.03 26.57 19.9M
2025-08-06 26.11 27.64 26.02 26.21 20.3M
2025-08-05 28.91 28.91 25.67 25.80 24.9M
2025-07-30 24.33 24.39 23.73 24.09 4.2M
2025-07-29 24.43 24.58 24.13 24.32 4.2M
2025-07-28 24.24 24.60 23.91 24.50 6.6M
2025-07-25 23.93 24.12 23.62 24.11 4.8M
2025-07-24 23.28 24.15 23.26 23.95 7.4M
2025-07-23 23.35 23.65 23.02 23.21 4.2M
2025-07-22 23.98 23.98 23.35 23.46 5.5M
2025-07-21 23.68 23.86 23.55 23.85 3.3M
2025-07-18 23.77 24.06 23.55 23.74 3.7M
2025-07-17 23.61 23.88 23.43 23.86 3.7M
2025-07-16 23.85 23.87 23.42 23.65 4.3M
2025-07-15 24.28 24.43 23.60 23.75 6.1M
2025-07-14 24.18 24.57 24.11 24.28 4.9M
2025-07-11 24.65 24.83 24.07 24.34 6.5M
2025-07-10 25.37 25.49 24.56 24.65 9.3M
2025-07-09 26.12 26.63 25.50 25.62 14.8M
2025-07-08 25.24 29.10 25.24 26.75 19.5M
2025-07-07 24.30 25.10 24.22 24.98 9.8M
2025-07-04 25.79 26.07 24.39 24.47 15.6M
2025-07-03 26.16 28.80 25.81 26.08 20.4M
2025-07-02 29.00 30.97 26.70 27.69 34.4M
2025-07-01 23.59 27.66 23.17 27.66 18.2M
2025-06-30 21.76 23.17 21.68 23.05 7.5M
2025-06-27 21.64 21.97 21.49 21.66 5.0M
2025-06-26 21.68 22.97 21.65 21.73 8.4M
2025-06-25 21.93 21.96 21.48 21.67 5.5M
2025-06-24 21.43 21.97 21.27 21.93 7.4M
2025-06-23 20.86 21.72 20.54 21.62 8.0M
2025-06-20 20.54 21.50 20.50 21.27 8.3M
2025-06-19 20.42 20.88 20.30 20.45 3.2M
2025-06-18 19.93 21.09 19.93 20.60 4.6M
2025-06-17 20.30 20.46 19.92 20.07 1.4M
2025-06-16 19.78 20.29 19.60 20.25 2.0M
2025-06-13 20.20 20.30 19.65 19.69 1.8M
2025-06-12 20.34 20.42 20.07 20.19 1.2M
2025-06-11 20.11 20.45 20.11 20.24 1.4M
2025-06-10 20.58 20.60 19.94 20.19 2.0M
2025-06-09 20.30 20.59 20.27 20.59 1.9M
2025-06-06 20.34 20.46 20.16 20.25 1.2M
2025-06-05 19.96 20.43 19.72 20.33 2.3M
2025-06-04 19.75 20.04 19.66 19.89 1.6M
2025-06-03 19.88 19.89 19.50 19.63 1.3M
2025-05-30 20.20 20.25 19.58 19.61 2.0M
2025-05-29 19.82 20.40 19.77 20.20 2.8M
2025-05-28 20.28 20.66 19.73 19.99 4.0M
2025-05-27 19.75 20.98 19.61 20.21 5.3M
2025-05-26 19.41 19.99 19.41 19.85 1.2M
2025-05-23 19.75 20.10 19.44 19.54 1.8M
2025-05-22 20.15 20.36 19.69 19.83 1.8M
2025-05-21 20.34 20.43 20.01 20.08 1.6M
2025-05-20 20.08 20.59 20.07 20.46 1.5M
2025-05-19 19.98 20.26 19.84 20.14 1.1M
2025-05-16 19.96 20.27 19.83 20.00 1.4M
2025-05-15 20.15 20.23 19.91 19.96 1.4M
2025-05-14 20.18 20.34 19.94 20.15 2.1M
2025-05-13 20.69 20.85 20.18 20.27 1.9M
2025-05-12 20.35 20.60 20.03 20.60 2.1M
2025-05-09 20.79 20.79 19.93 20.03 2.0M
2025-05-08 19.70 20.50 19.70 20.35 2.6M
2025-05-07 20.00 20.37 19.70 19.86 1.9M
2025-05-06 19.24 19.89 19.24 19.88 2.2M
2025-04-30 18.81 19.25 18.81 19.15 1.4M
2025-04-29 18.42 19.30 18.42 18.78 2.2M
2025-04-28 18.15 19.11 17.60 18.75 3.2M
2025-04-25 18.77 18.90 18.41 18.48 1.7M
2025-04-24 18.95 18.96 18.50 18.68 1.7M
2025-04-23 18.98 19.30 18.92 19.04 1.7M
2025-04-22 18.93 19.15 18.74 18.93 1.4M
2025-04-21 18.91 19.07 18.79 18.92 1.7M
2025-04-18 19.46 19.46 18.45 18.91 2.0M
2025-04-17 18.72 19.99 18.66 19.11 3.4M
2025-04-16 19.19 19.20 18.37 18.73 1.9M
2025-04-15 19.30 19.59 19.08 19.20 1.7M
2025-04-14 19.68 19.72 19.17 19.24 3.4M
2025-04-11 18.50 20.43 18.45 19.16 5.6M
2025-04-10 18.86 18.86 18.08 18.32 3.4M
2025-04-09 16.65 18.50 15.50 17.86 4.7M
2025-04-08 16.57 17.65 16.53 17.08 3.5M
2025-04-07 19.14 19.56 16.38 16.41 4.8M
2025-04-03 20.53 20.87 20.24 20.47 1.7M
2025-04-02 21.05 21.18 20.69 20.79 1.6M
2025-04-01 20.50 21.04 20.50 20.91 2.2M
2025-03-31 20.79 21.01 20.17 20.44 3.1M
2025-03-28 21.73 22.55 21.09 21.09 3.8M
2025-03-27 21.39 22.15 20.88 21.41 3.3M
2025-03-26 20.87 21.65 20.86 21.44 2.3M
2025-03-25 21.02 21.40 20.77 21.08 2.2M
2025-03-24 22.19 22.34 20.47 21.01 4.2M
2025-03-21 22.12 23.11 22.05 22.24 4.3M
2025-03-20 22.19 22.68 22.16 22.28 1.9M
2025-03-19 22.70 22.70 22.20 22.33 2.1M
2025-03-18 22.75 23.05 22.60 22.74 2.0M
2025-03-17 22.81 22.97 22.59 22.70 2.2M
2025-03-14 22.40 22.83 21.85 22.80 2.8M
2025-03-13 23.10 23.27 22.22 22.46 3.3M
2025-03-12 22.86 23.57 22.86 23.17 3.9M
2025-03-11 22.82 23.05 22.49 22.86 3.1M
2025-03-10 23.02 23.43 22.81 23.11 3.0M
2025-03-07 23.14 23.42 22.72 22.92 4.1M
2025-03-06 22.66 23.38 22.58 23.20 4.0M
2025-03-05 22.79 22.93 22.25 22.58 2.8M
2025-03-04 22.21 22.85 22.21 22.79 2.9M
2025-03-03 22.50 23.09 22.20 22.54 3.4M
2025-02-28 23.55 23.62 22.04 22.50 4.6M
2025-02-27 24.30 24.45 23.15 23.59 5.5M
2025-02-26 23.88 24.85 23.70 23.98 8.8M
2025-02-25 22.00 25.89 21.82 24.38 12.4M
2025-02-24 22.19 22.25 21.80 22.06 3.1M
2025-02-21 22.22 22.55 21.90 22.27 3.6M
2025-02-20 22.30 22.37 22.01 22.18 2.4M
2025-02-19 21.91 22.40 21.86 22.35 3.7M
2025-02-18 22.40 23.32 21.85 21.91 5.8M
2025-02-17 21.30 22.62 21.30 22.47 5.6M
2025-02-14 21.74 22.04 21.40 21.43 3.0M
2025-02-13 22.06 22.49 21.61 21.83 4.1M
2025-02-12 21.50 22.49 21.35 22.05 4.6M
2025-02-11 21.75 21.78 21.38 21.49 2.5M
2025-02-10 21.56 21.71 21.20 21.71 2.4M
2025-02-07 21.50 21.75 21.13 21.45 3.1M
2025-02-06 20.65 21.39 20.55 21.29 2.5M
2025-02-05 20.27 20.85 20.11 20.62 2.4M
2025-01-27 20.92 21.19 19.87 19.87 2.7M
2025-01-24 20.54 20.88 20.40 20.85 2.1M
2025-01-23 20.91 21.32 20.54 20.54 3.0M
2025-01-22 20.80 20.97 20.40 20.41 1.6M
2025-01-21 21.17 21.28 20.69 20.91 1.6M
2025-01-20 21.22 21.37 20.80 21.14 1.9M
2025-01-17 20.91 21.25 20.52 21.12 2.0M
2025-01-16 20.97 21.27 20.62 20.90 2.2M
2025-01-15 21.00 21.06 20.65 20.72 2.1M
2025-01-14 20.44 21.08 20.22 21.00 3.0M
2025-01-13 19.57 20.17 19.03 20.14 1.8M
2025-01-10 20.50 20.76 19.83 19.86 2.0M
2025-01-09 20.24 20.88 20.24 20.54 2.2M
2025-01-08 20.50 20.67 19.72 20.41 2.3M
2025-01-07 20.00 20.64 19.90 20.59 2.0M
2025-01-06 20.06 20.41 19.40 20.00 2.2M
2025-01-03 21.20 21.50 20.15 20.26 3.3M
2025-01-02 21.68 22.10 20.89 21.16 3.5M