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
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 23.79 23.79 21.82 21.90 4.1M
2024-12-30 23.50 23.94 23.05 23.38 2.4M
2024-12-27 24.41 24.60 23.80 23.80 3.7M
2024-12-26 24.30 24.88 23.90 24.42 4.3M
2024-12-25 24.43 25.39 24.32 24.53 7.6M
2024-12-24 23.98 24.90 23.39 24.78 6.6M
2024-12-23 24.64 24.98 23.23 23.60 4.6M
2024-12-20 24.01 25.60 23.90 24.65 5.1M
2024-12-19 23.51 24.04 23.25 23.99 2.8M
2024-12-18 23.44 24.16 23.02 23.82 3.4M
2024-12-17 24.60 24.77 23.42 23.44 3.5M
2024-12-16 24.98 25.10 24.30 24.64 3.4M
2024-12-13 25.80 25.80 24.82 24.90 4.6M
2024-12-12 25.78 25.99 25.26 25.90 5.1M
2024-12-11 25.71 26.00 25.38 25.78 5.3M
2024-12-10 26.88 27.02 25.95 26.19 8.5M
2024-12-09 25.50 26.58 25.21 26.36 7.8M
2024-12-06 26.21 26.30 25.45 25.60 5.7M
2024-12-05 24.92 26.30 24.92 26.02 7.1M
2024-12-04 27.17 27.23 25.34 25.38 8.6M
2024-12-03 25.90 26.87 25.46 25.77 8.6M
2024-12-02 25.57 25.79 25.05 25.65 8.5M
2024-11-29 24.69 26.34 24.56 25.81 10.3M
2024-11-28 24.51 25.88 24.30 24.87 8.6M
2024-11-27 23.93 24.44 22.85 24.44 5.0M
2024-11-26 24.02 24.79 23.71 23.94 5.1M
2024-11-25 23.26 24.10 23.23 24.00 5.1M
2024-11-22 24.70 24.97 23.20 23.25 6.0M
2024-11-21 25.20 25.47 24.44 24.83 5.9M
2024-11-20 24.86 25.63 24.68 25.17 6.4M
2024-11-19 23.77 24.96 23.47 24.96 5.6M
2024-11-18 25.27 25.62 23.30 23.50 7.0M
2024-11-15 26.74 27.17 25.00 25.27 7.6M
2024-11-14 28.18 28.68 27.00 27.06 6.3M
2024-11-13 28.05 28.82 27.28 28.09 7.3M
2024-11-12 29.13 30.67 27.80 28.53 11.9M
2024-11-11 29.00 29.99 28.90 29.22 12.4M
2024-11-08 28.35 29.18 27.62 28.85 12.1M
2024-11-07 27.41 28.26 26.78 28.13 10.3M
2024-11-06 28.80 29.00 27.70 28.48 17.9M
2024-11-05 28.36 30.40 28.36 30.15 19.0M
2024-11-04 28.10 30.58 26.80 28.66 18.4M
2024-11-01 31.00 32.85 28.10 28.39 27.0M
2024-10-31 23.39 28.21 23.39 28.21 20.3M
2024-10-30 23.20 24.80 23.00 23.51 7.5M
2024-10-29 24.37 24.60 23.18 23.28 7.0M
2024-10-28 23.83 24.54 23.66 24.39 6.5M
2024-10-25 23.70 24.89 23.70 24.34 7.5M
2024-10-24 23.55 24.50 23.26 24.06 7.4M
2024-10-23 23.77 24.25 23.57 23.73 7.5M
2024-10-22 24.75 25.26 23.76 24.24 14.3M
2024-10-21 24.12 27.49 24.12 26.10 18.5M
2024-10-18 23.10 24.98 23.02 24.08 14.9M
2024-10-17 21.58 23.15 21.44 22.57 10.3M
2024-10-16 21.33 21.98 21.00 21.70 5.7M
2024-10-15 21.90 22.55 21.51 21.58 5.3M
2024-10-14 21.19 22.18 21.00 22.03 5.0M
2024-10-11 22.60 22.60 20.80 21.19 5.8M
2024-10-10 22.31 23.77 22.05 22.41 8.1M
2024-10-09 24.90 25.99 22.00 22.03 11.5M
2024-10-08 27.80 27.80 24.21 26.99 13.8M
2024-09-30 21.32 23.98 20.91 23.58 10.9M
2024-09-27 19.60 20.98 19.55 20.56 7.1M
2024-09-26 18.61 19.49 18.53 19.21 4.8M
2024-09-25 18.68 19.18 18.52 18.57 4.4M
2024-09-24 18.07 18.55 17.81 18.52 3.9M
2024-09-23 17.90 18.14 17.62 17.93 1.8M
2024-09-20 18.19 18.23 17.81 17.87 2.1M
2024-09-19 17.98 18.35 17.89 18.10 2.7M
2024-09-18 18.10 18.11 17.39 17.89 2.3M
2024-09-13 18.42 18.49 17.85 17.86 2.5M
2024-09-12 18.59 18.98 18.32 18.35 2.5M
2024-09-11 18.80 18.80 18.54 18.60 1.8M
2024-09-10 18.80 18.84 18.32 18.74 3.0M
2024-09-09 18.29 18.56 18.12 18.44 2.3M
2024-09-06 19.30 19.33 18.41 18.41 3.5M
2024-09-05 18.86 19.20 18.86 19.10 2.9M
2024-09-04 18.83 19.01 18.44 18.85 3.6M
2024-09-03 19.00 19.52 18.91 19.00 4.3M
2024-09-02 20.01 20.44 19.13 19.23 6.8M
2024-08-30 19.98 22.00 18.53 20.66 12.4M
2024-08-29 19.91 20.84 19.78 20.76 3.0M
2024-08-28 20.00 20.36 19.82 20.08 2.1M
2024-08-27 20.60 20.67 20.04 20.14 2.6M
2024-08-26 20.50 21.00 20.40 20.86 3.0M
2024-08-23 20.51 20.80 20.18 20.33 3.3M
2024-08-22 21.40 21.85 20.61 20.67 4.3M
2024-08-21 21.20 21.63 21.06 21.25 2.4M
2024-08-20 21.67 21.97 21.12 21.21 3.3M
2024-08-19 22.00 22.40 21.67 21.73 4.0M
2024-08-16 22.55 22.95 22.21 22.36 5.3M
2024-08-15 21.56 22.53 21.25 22.25 4.8M
2024-08-14 21.94 22.09 21.49 21.56 3.1M
2024-08-13 21.25 21.96 21.25 21.94 4.1M
2024-08-12 22.22 22.35 21.20 21.33 5.7M
2024-08-09 22.42 23.52 22.40 22.60 8.7M
2024-08-08 22.10 22.26 21.38 21.76 4.6M
2024-08-07 22.19 22.54 22.01 22.24 3.8M
2024-08-06 22.40 22.63 21.80 22.19 4.8M
2024-08-05 23.40 24.01 21.90 21.90 7.9M
2024-08-02 24.72 24.88 23.65 23.65 8.5M
2024-08-01 24.79 25.88 24.60 24.92 11.1M
2024-07-31 24.00 24.99 23.25 24.91 9.8M
2024-07-30 23.19 23.95 22.67 23.92 7.0M
2024-07-29 23.38 24.20 23.25 23.42 5.8M
2024-07-26 23.89 24.06 23.00 23.37 7.7M
2024-07-25 24.89 24.89 23.81 23.93 9.5M
2024-07-24 24.00 25.85 23.80 24.94 14.2M
2024-07-23 24.65 24.83 23.76 23.82 8.7M
2024-07-22 24.07 25.60 24.07 24.96 13.6M
2024-07-19 22.30 25.75 21.82 25.06 17.5M
2024-07-18 21.33 21.75 20.60 21.55 4.0M
2024-07-17 22.55 22.67 21.61 21.65 3.8M
2024-07-16 22.22 22.57 21.90 22.45 3.0M
2024-07-15 22.50 22.95 22.18 22.30 3.6M
2024-07-12 22.80 23.10 22.65 22.78 4.5M
2024-07-11 22.62 23.73 22.21 23.18 7.7M
2024-07-10 22.09 22.49 21.75 22.11 4.2M
2024-07-09 21.03 22.23 20.67 22.20 5.7M
2024-07-08 21.23 21.38 20.83 20.94 2.6M
2024-07-05 21.10 21.61 20.73 21.43 3.8M
2024-07-04 22.12 22.40 21.20 21.20 4.4M
2024-07-03 22.31 22.49 21.67 22.08 4.8M
2024-07-02 22.95 23.06 22.40 22.63 4.2M
2024-07-01 23.34 23.48 22.48 23.03 5.5M
2024-06-28 22.26 23.50 22.26 23.30 7.5M
2024-06-27 22.80 23.28 22.24 22.30 5.4M
2024-06-26 22.04 23.04 21.73 22.89 5.6M
2024-06-25 22.66 22.77 21.92 22.26 4.9M
2024-06-24 23.72 23.83 22.30 22.36 7.1M
2024-06-21 24.41 24.85 23.30 23.98 8.2M
2024-06-20 25.22 25.82 24.10 24.31 8.4M
2024-06-19 25.64 26.09 25.35 25.44 8.9M
2024-06-18 25.81 25.99 25.26 25.70 7.2M
2024-06-17 25.45 25.70 25.10 25.30 5.4M
2024-06-14 25.89 26.23 25.23 25.55 8.5M
2024-06-13 26.00 26.60 25.88 26.01 12.3M
2024-06-12 25.10 26.30 25.10 26.14 12.2M
2024-06-11 24.20 25.86 23.91 25.59 12.6M
2024-06-07 24.10 24.80 23.69 24.48 9.4M
2024-06-06 24.99 25.58 23.39 23.69 11.7M
2024-06-05 25.50 25.60 24.77 24.77 7.5M
2024-06-04 26.68 26.73 24.90 25.32 13.0M
2024-06-03 26.52 27.72 26.22 27.13 14.2M
2024-05-31 26.69 27.67 26.65 26.78 12.3M
2024-05-30 28.13 28.50 26.86 27.20 17.2M
2024-05-29 29.48 32.40 28.91 28.96 23.4M
2024-05-28 28.79 31.33 28.11 30.94 26.5M
2024-05-27 28.20 28.85 27.13 28.83 16.1M
2024-05-24 30.50 30.95 28.17 28.53 20.4M
2024-05-23 31.00 33.13 29.55 31.93 29.7M
2024-05-22 27.37 33.99 27.37 32.24 33.3M
2024-05-21 27.00 30.60 26.74 28.62 28.8M
2024-05-20 28.44 30.30 27.73 29.05 34.5M
2024-05-17 21.85 25.92 21.85 25.92 15.9M
2024-05-16 21.00 21.99 21.00 21.60 4.2M
2024-05-15 21.00 22.35 20.81 21.21 4.7M
2024-05-14 21.10 21.57 21.09 21.21 3.2M
2024-05-13 22.00 22.31 20.99 21.09 4.8M
2024-05-10 23.08 23.35 22.14 22.26 6.7M
2024-05-09 23.88 24.35 23.04 23.09 8.1M
2024-05-08 23.30 24.92 23.30 23.57 10.5M
2024-05-07 23.12 23.35 22.81 23.23 5.0M
2024-05-06 23.08 23.60 22.90 23.13 5.4M
2024-04-30 23.31 23.32 22.41 22.77 6.1M
2024-04-29 22.87 23.64 22.52 23.22 9.1M
2024-04-26 21.25 23.87 21.25 22.86 10.9M
2024-04-25 21.08 22.95 20.86 21.68 9.6M
2024-04-24 20.15 20.94 20.01 20.85 4.9M
2024-04-23 20.02 20.34 19.65 20.15 4.1M
2024-04-22 19.76 20.14 19.21 19.60 3.6M
2024-04-19 20.00 20.38 19.55 20.02 4.5M
2024-04-18 20.41 20.96 19.70 20.25 7.1M
2024-04-17 18.32 20.42 18.32 20.41 8.3M
2024-04-16 19.79 19.99 17.30 17.57 8.4M
2024-04-15 22.15 22.31 19.60 20.08 7.6M
2024-04-12 21.79 22.95 21.66 22.15 5.7M
2024-04-11 21.60 22.27 21.53 21.79 3.8M
2024-04-10 22.90 22.98 21.61 21.95 4.7M
2024-04-09 22.50 23.29 22.27 22.99 4.6M
2024-04-08 23.09 23.13 22.24 22.30 4.7M
2024-04-03 23.92 24.15 22.73 23.12 7.8M
2024-04-02 24.51 25.40 23.79 24.15 9.8M
2024-04-01 23.79 24.70 23.79 24.16 6.2M
2024-03-29 23.45 24.19 23.24 23.82 5.4M
2024-03-28 22.73 23.75 22.61 23.38 7.1M
2024-03-27 24.20 24.20 22.16 22.36 7.7M
2024-03-26 24.88 25.30 23.60 24.25 8.1M
2024-03-25 25.10 26.25 24.85 25.39 8.2M
2024-03-22 26.86 26.90 25.39 25.45 11.9M
2024-03-21 27.93 29.00 27.09 27.16 14.0M
2024-03-20 26.90 28.30 26.40 27.97 17.7M
2024-03-19 27.50 28.21 26.81 26.90 18.7M
2024-03-18 25.11 27.40 25.03 27.39 18.0M
2024-03-15 24.89 25.28 24.50 25.25 11.1M
2024-03-14 26.48 26.48 24.35 24.97 17.3M
2024-03-13 27.80 28.31 26.84 27.00 19.3M
2024-03-12 27.02 29.30 26.53 28.77 25.3M
2024-03-11 26.69 31.28 25.70 27.79 30.8M
2024-03-08 21.69 26.69 21.37 26.69 22.5M
2024-03-07 23.60 24.15 22.14 22.24 26.1M
2024-03-06 18.44 22.13 18.44 22.13 13.8M
2024-03-05 18.91 19.20 18.32 18.44 6.8M
2024-03-04 19.26 19.49 18.21 19.06 7.9M
2024-03-01 19.20 19.43 18.71 19.26 12.1M
2024-02-29 17.01 19.67 16.90 19.56 14.8M
2024-02-28 20.13 20.30 17.21 17.33 12.4M
2024-02-27 18.41 19.55 18.26 19.52 7.9M
2024-02-26 18.23 19.20 17.92 18.63 9.8M
2024-02-23 17.82 18.87 17.70 18.31 10.7M
2024-02-22 16.69 17.80 16.44 17.65 10.1M
2024-02-21 15.84 17.68 15.64 16.71 9.6M
2024-02-20 15.35 16.18 14.92 16.09 7.3M
2024-02-19 14.31 15.32 14.30 15.27 8.1M
2024-02-08 12.55 14.51 12.30 14.33 9.1M
2024-02-07 14.12 14.22 12.82 12.89 8.5M
2024-02-06 13.97 14.98 12.58 14.28 8.3M
2024-02-05 16.67 16.75 14.11 14.57 6.1M
2024-02-02 18.36 18.66 16.42 17.00 4.1M
2024-02-01 18.73 18.74 17.76 18.22 3.5M
2024-01-31 20.12 20.13 18.54 18.60 3.4M
2024-01-30 20.53 20.71 19.85 19.90 2.5M
2024-01-29 21.48 21.70 20.44 20.57 2.9M
2024-01-26 22.05 22.13 21.26 21.38 3.3M
2024-01-25 21.10 22.04 20.58 22.04 4.4M
2024-01-24 21.31 21.62 20.28 20.94 3.7M
2024-01-23 21.46 21.49 20.75 21.09 3.5M
2024-01-22 22.70 22.86 21.03 21.21 4.0M
2024-01-19 23.46 23.77 22.72 22.76 2.1M
2024-01-18 23.24 23.52 22.63 23.34 3.2M
2024-01-17 23.99 24.04 23.29 23.29 2.3M
2024-01-16 23.97 24.38 23.62 24.10 2.7M
2024-01-15 24.20 24.30 23.79 24.06 2.5M
2024-01-12 24.43 24.84 24.15 24.17 3.1M
2024-01-11 23.80 24.80 23.67 24.42 3.4M
2024-01-10 24.25 24.26 23.53 23.80 2.8M
2024-01-09 23.75 24.55 23.75 24.13 4.1M
2024-01-08 24.20 24.21 23.60 23.65 3.4M
2024-01-05 24.97 25.13 23.81 24.05 5.0M
2024-01-04 25.50 25.56 24.70 25.15 4.8M
2024-01-03 25.97 26.49 25.15 25.50 7.1M
2024-01-02 26.70 26.81 26.13 26.24 8.8M