三超新材(300554)股票行情
三超新材(300554)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 23.53 | 23.45 | -0.19 | -0.80% | 23.11 | 23.64 | 24034 | 5631.15 | 3.04% | 0.00 |
| 2025-12-12 | 23.73 | 23.64 | 0.06 | 0.25% | 23.52 | 24.38 | 33431 | 8007.57 | 4.22% | 0.00 |
| 2025-12-11 | 23.82 | 23.58 | -0.15 | -0.63% | 23.50 | 24.07 | 32078 | 7622.69 | 4.05% | 0.00 |
| 2025-12-10 | 23.95 | 23.73 | -0.29 | -1.21% | 23.50 | 24.08 | 24383 | 5778.62 | 3.08% | 0.00 |
| 2025-12-09 | 24.37 | 24.02 | -0.26 | -1.07% | 23.92 | 24.47 | 25041 | 6038.30 | 3.16% | 0.00 |
| 2025-12-08 | 23.62 | 24.28 | 0.66 | 2.79% | 23.62 | 24.42 | 32940 | 7940.77 | 4.16% | 0.00 |
| 2025-12-05 | 23.33 | 23.62 | 0.26 | 1.11% | 23.05 | 23.66 | 22882 | 5348.39 | 2.89% | 0.00 |
| 2025-12-04 | 23.77 | 23.36 | -0.50 | -2.10% | 23.04 | 23.80 | 31821 | 7434.99 | 4.02% | 0.00 |
| 2025-12-03 | 23.67 | 23.86 | 0.19 | 0.80% | 23.45 | 24.07 | 40937 | 9735.29 | 5.17% | 0.00 |
| 2025-12-02 | 24.00 | 23.67 | -0.34 | -1.42% | 23.62 | 24.00 | 23282 | 5526.14 | 2.94% | 0.00 |
| 2025-12-01 | 24.47 | 24.01 | -0.28 | -1.15% | 23.98 | 24.47 | 29251 | 7060.62 | 3.70% | 0.00 |
| 2025-11-28 | 24.05 | 24.29 | 0.20 | 0.83% | 23.72 | 24.39 | 32086 | 7730.64 | 4.05% | 0.00 |
| 2025-11-27 | 23.65 | 24.09 | 0.44 | 1.86% | 23.65 | 24.74 | 51913 | 12605.05 | 6.56% | 0.00 |
| 2025-11-26 | 23.68 | 23.65 | -0.07 | -0.30% | 23.33 | 24.39 | 40900 | 9730.07 | 5.17% | 0.00 |
| 2025-11-25 | 23.60 | 23.72 | 0.38 | 1.63% | 23.54 | 24.25 | 42732 | 10210.40 | 5.40% | 0.00 |
| 2025-11-24 | 23.41 | 23.34 | 0.39 | 1.70% | 22.69 | 23.45 | 35978 | 8305.78 | 4.55% | 0.00 |
| 2025-11-21 | 23.59 | 22.95 | -0.91 | -3.81% | 22.76 | 24.30 | 58013 | 13493.73 | 7.33% | 0.00 |
| 2025-11-20 | 24.56 | 23.86 | -0.58 | -2.37% | 23.80 | 24.79 | 47903 | 11567.77 | 6.05% | 0.00 |
| 2025-11-19 | 25.76 | 24.44 | -1.32 | -5.12% | 23.88 | 25.82 | 88891 | 21859.40 | 11.23% | 0.00 |
| 2025-11-18 | 25.90 | 25.76 | -0.28 | -1.08% | 25.51 | 26.19 | 59666 | 15396.68 | 7.54% | 0.00 |
| 2025-11-17 | 27.14 | 26.04 | -0.86 | -3.20% | 25.66 | 27.14 | 85897 | 22467.64 | 10.85% | 0.00 |
| 2025-11-14 | 27.20 | 26.90 | -0.52 | -1.90% | 26.65 | 27.55 | 57502 | 15578.40 | 7.27% | 0.00 |
| 2025-11-13 | 27.18 | 27.42 | 0.58 | 2.16% | 26.78 | 28.00 | 95588 | 26214.70 | 12.08% | 0.00 |
| 2025-11-12 | 27.10 | 26.84 | -0.41 | -1.50% | 26.31 | 27.19 | 65567 | 17449.93 | 8.29% | 0.00 |
| 2025-11-11 | 26.88 | 27.25 | 0.46 | 1.72% | 26.79 | 27.70 | 118256 | 32248.87 | 14.94% | 0.00 |
| 2025-11-10 | 25.15 | 26.79 | 1.39 | 5.47% | 25.12 | 27.25 | 108595 | 28715.19 | 13.72% | 0.00 |
| 2025-11-07 | 25.15 | 25.40 | 0.22 | 0.87% | 24.85 | 25.47 | 37220 | 9376.44 | 4.70% | 0.00 |
| 2025-11-06 | 25.14 | 25.18 | 0.01 | 0.04% | 24.80 | 25.41 | 34070 | 8547.95 | 4.31% | 0.00 |
| 2025-11-05 | 25.01 | 25.17 | -0.16 | -0.63% | 24.78 | 25.47 | 28102 | 7100.90 | 3.55% | 0.00 |
| 2025-11-04 | 25.50 | 25.33 | -0.28 | -1.09% | 25.05 | 25.99 | 36182 | 9213.03 | 4.57% | 0.00 |
| 2025-11-03 | 25.53 | 25.61 | 0.01 | 0.04% | 24.61 | 25.67 | 54470 | 13684.93 | 6.88% | 0.00 |
| 2025-10-31 | 25.48 | 25.60 | 0.07 | 0.27% | 25.25 | 25.80 | 39227 | 10015.04 | 4.96% | 0.00 |
| 2025-10-30 | 26.00 | 25.53 | -0.64 | -2.45% | 25.52 | 26.50 | 56187 | 14546.41 | 7.10% | 0.00 |
| 2025-10-29 | 25.86 | 26.17 | 0.40 | 1.55% | 25.34 | 26.27 | 54696 | 14113.67 | 6.91% | 0.00 |
| 2025-10-28 | 26.79 | 25.77 | -0.95 | -3.56% | 25.73 | 26.88 | 73243 | 19108.29 | 9.26% | 0.00 |
| 2025-10-27 | 27.11 | 26.72 | -0.53 | -1.94% | 26.60 | 27.49 | 75183 | 20234.09 | 9.50% | 3.00 |
| 2025-10-24 | 26.68 | 27.25 | 0.61 | 2.29% | 26.32 | 27.44 | 104714 | 28319.09 | 13.23% | 0.00 |
| 2025-10-23 | 27.04 | 26.64 | -0.44 | -1.62% | 26.10 | 27.04 | 65518 | 17316.18 | 8.28% | 0.00 |
| 2025-10-22 | 27.34 | 27.08 | -0.39 | -1.42% | 26.74 | 27.47 | 78984 | 21412.47 | 9.98% | 0.00 |
| 2025-10-21 | 26.89 | 27.47 | 0.58 | 2.16% | 26.85 | 27.80 | 140478 | 38401.91 | 17.75% | 0.00 |
| 2025-10-20 | 24.87 | 26.89 | 2.50 | 10.25% | 24.70 | 28.07 | 141627 | 37027.36 | 17.90% | 22.00 |
| 2025-10-17 | 26.35 | 24.39 | -2.32 | -8.69% | 24.29 | 26.35 | 93705 | 23447.03 | 11.84% | 0.00 |
| 2025-10-16 | 26.10 | 26.71 | 0.45 | 1.71% | 25.40 | 26.86 | 89503 | 23723.78 | 11.31% | 23.00 |
| 2025-10-15 | 26.97 | 26.26 | -0.56 | -2.09% | 25.82 | 27.55 | 99061 | 26242.26 | 12.52% | 0.00 |
| 2025-10-14 | 26.40 | 26.82 | 0.81 | 3.11% | 26.01 | 27.27 | 116669 | 30983.91 | 14.74% | 17.00 |
| 2025-10-13 | 23.56 | 26.01 | -0.04 | -0.15% | 23.42 | 26.80 | 97240 | 24503.63 | 12.29% | 0.00 |
| 2025-10-10 | 26.83 | 26.05 | 0.40 | 1.56% | 25.87 | 28.80 | 137824 | 37120.19 | 17.42% | 8.00 |
| 2025-10-09 | 25.70 | 25.65 | -0.07 | -0.27% | 25.09 | 26.19 | 61439 | 15718.28 | 7.76% | 0.00 |
| 2025-09-30 | 26.06 | 25.72 | -0.05 | -0.19% | 25.33 | 26.13 | 57220 | 14664.28 | 7.23% | 0.00 |
| 2025-09-29 | 26.66 | 25.77 | -0.60 | -2.28% | 25.59 | 26.90 | 82243 | 21350.00 | 10.39% | 0.00 |
| 2025-09-26 | 25.70 | 26.37 | 0.46 | 1.78% | 25.56 | 26.47 | 98795 | 25806.03 | 12.48% | 0.00 |
| 2025-09-25 | 25.81 | 25.91 | -0.12 | -0.46% | 25.65 | 26.76 | 104929 | 27410.24 | 13.26% | 0.00 |
| 2025-09-24 | 25.65 | 26.03 | 0.14 | 0.54% | 25.36 | 26.18 | 121006 | 31329.65 | 15.29% | 1.00 |
| 2025-09-23 | 24.58 | 25.89 | 1.47 | 6.02% | 24.49 | 27.56 | 179928 | 46712.50 | 22.74% | 16.00 |
| 2025-09-22 | 23.98 | 24.42 | 0.62 | 2.61% | 23.89 | 24.65 | 44734 | 10886.00 | 5.65% | 0.00 |
| 2025-09-19 | 24.01 | 23.80 | -0.63 | -2.58% | 23.63 | 24.79 | 68845 | 16599.93 | 8.70% | 0.00 |
| 2025-09-18 | 24.16 | 24.43 | 0.21 | 0.87% | 23.88 | 25.85 | 94275 | 23350.38 | 11.91% | 0.00 |
| 2025-09-17 | 24.15 | 24.22 | 0.02 | 0.08% | 24.04 | 24.65 | 31820 | 7746.54 | 4.02% | 0.00 |
| 2025-09-16 | 24.12 | 24.20 | 0.09 | 0.37% | 23.80 | 24.20 | 25862 | 6216.20 | 3.27% | 0.00 |
| 2025-09-15 | 24.28 | 24.11 | -0.20 | -0.82% | 23.88 | 24.44 | 31510 | 7582.16 | 3.98% | 0.00 |
| 2025-09-12 | 24.41 | 24.31 | 0.11 | 0.45% | 24.02 | 24.64 | 38862 | 9472.87 | 4.91% | 0.00 |
| 2025-09-11 | 23.97 | 24.20 | 0.14 | 0.58% | 23.68 | 24.35 | 30459 | 7328.26 | 3.85% | 0.00 |
| 2025-09-10 | 24.41 | 24.06 | -0.32 | -1.31% | 24.01 | 24.59 | 29239 | 7081.90 | 3.69% | 0.00 |
| 2025-09-09 | 24.60 | 24.38 | -0.44 | -1.77% | 24.20 | 25.09 | 41659 | 10264.22 | 5.26% | 0.00 |
| 2025-09-08 | 24.59 | 24.82 | 0.23 | 0.94% | 24.31 | 25.14 | 46393 | 11460.07 | 5.86% | 0.00 |
| 2025-09-05 | 23.15 | 24.59 | 1.50 | 6.50% | 23.02 | 24.66 | 70290 | 16956.92 | 8.88% | 6.00 |
| 2025-09-04 | 23.40 | 23.09 | -0.06 | -0.26% | 22.70 | 23.66 | 39549 | 9199.15 | 5.00% | 5.00 |
| 2025-09-03 | 23.75 | 23.15 | -0.60 | -2.53% | 23.08 | 24.06 | 41315 | 9726.94 | 5.22% | 0.00 |
| 2025-09-02 | 24.30 | 23.75 | -0.69 | -2.82% | 23.45 | 24.41 | 45499 | 10821.20 | 5.75% | 0.00 |
| 2025-09-01 | 24.30 | 24.44 | 0.55 | 2.30% | 23.89 | 24.85 | 40447 | 9906.63 | 5.11% | 0.00 |
| 2025-08-29 | 24.33 | 23.89 | -0.67 | -2.73% | 23.75 | 24.48 | 43560 | 10453.37 | 5.50% | 0.00 |
| 2025-08-28 | 24.41 | 24.56 | 0.23 | 0.95% | 23.34 | 24.89 | 61971 | 15027.84 | 7.83% | 0.00 |
| 2025-08-27 | 25.38 | 24.33 | -1.13 | -4.44% | 24.27 | 25.75 | 72192 | 18186.10 | 9.12% | 0.00 |
| 2025-08-26 | 25.16 | 25.46 | 0.16 | 0.63% | 24.87 | 25.75 | 56910 | 14465.08 | 7.19% | 0.00 |
| 2025-08-25 | 25.49 | 25.30 | -0.20 | -0.78% | 25.16 | 25.73 | 60649 | 15407.13 | 7.66% | 0.00 |
| 2025-08-22 | 24.83 | 25.50 | 0.48 | 1.92% | 24.83 | 25.78 | 59968 | 15194.61 | 7.58% | 0.00 |
| 2025-08-21 | 25.41 | 25.02 | -0.45 | -1.77% | 24.88 | 25.47 | 53883 | 13525.82 | 6.81% | 0.00 |
| 2025-08-20 | 25.36 | 25.47 | -0.06 | -0.24% | 25.17 | 25.70 | 46085 | 11709.56 | 5.82% | 0.00 |
| 2025-08-19 | 25.77 | 25.53 | -0.07 | -0.27% | 25.00 | 25.88 | 66234 | 16836.12 | 8.37% | 0.00 |
| 2025-08-18 | 24.98 | 25.60 | 1.04 | 4.23% | 24.91 | 26.20 | 117256 | 30033.16 | 14.82% | 0.00 |
深证大盘股票行情在线 K线走势图
三超新材(300554)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
