超频三(300647)股票行情
超频三(300647)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 |
|---|
| 2025-09-15 | 7.26 | 7.20 | -0.07 | -0.96% | 7.15 | 7.29 | 106543 | 7672.45 | 2.33% | 0.00 |
| 2025-09-12 | 7.39 | 7.27 | -0.08 | -1.09% | 7.21 | 7.39 | 117098 | 8517.60 | 2.56% | 26.00 |
| 2025-09-11 | 7.26 | 7.35 | 0.09 | 1.24% | 7.10 | 7.37 | 149497 | 10856.33 | 3.27% | 25.00 |
| 2025-09-10 | 7.20 | 7.26 | 0.06 | 0.83% | 7.20 | 7.37 | 153706 | 11184.28 | 3.37% | 57.00 |
| 2025-09-09 | 7.30 | 7.20 | -0.11 | -1.50% | 7.14 | 7.33 | 145853 | 10538.02 | 3.19% | 0.00 |
| 2025-09-08 | 7.26 | 7.31 | 0.14 | 1.95% | 7.17 | 7.36 | 172502 | 12536.35 | 3.78% | 10.00 |
| 2025-09-05 | 6.95 | 7.17 | 0.22 | 3.17% | 6.86 | 7.21 | 182009 | 12934.52 | 3.99% | 10.00 |
| 2025-09-04 | 7.06 | 6.95 | -0.01 | -0.14% | 6.83 | 7.26 | 195920 | 13865.29 | 4.29% | 35.00 |
| 2025-09-03 | 7.20 | 6.96 | -0.22 | -3.06% | 6.91 | 7.24 | 188665 | 13371.44 | 4.13% | 0.00 |
| 2025-09-02 | 7.42 | 7.18 | -0.27 | -3.62% | 7.12 | 7.42 | 207226 | 14934.68 | 4.54% | 0.00 |
| 2025-09-01 | 7.42 | 7.45 | 0.04 | 0.54% | 7.32 | 7.55 | 177034 | 13171.54 | 3.88% | 12.00 |
| 2025-08-29 | 7.63 | 7.41 | -0.15 | -1.98% | 7.38 | 7.63 | 171674 | 12774.74 | 3.76% | 1.00 |
| 2025-08-28 | 7.50 | 7.56 | 0.11 | 1.48% | 7.17 | 7.58 | 259348 | 19205.79 | 5.68% | 12.00 |
| 2025-08-27 | 7.71 | 7.45 | -0.26 | -3.37% | 7.39 | 7.77 | 265738 | 20241.02 | 5.82% | 20.00 |
| 2025-08-26 | 7.55 | 7.71 | 0.09 | 1.18% | 7.55 | 7.83 | 269454 | 20720.16 | 5.90% | 8.00 |
| 2025-08-25 | 7.67 | 7.62 | -0.05 | -0.65% | 7.51 | 7.72 | 269030 | 20425.03 | 5.89% | 0.00 |
| 2025-08-22 | 7.73 | 7.67 | -0.06 | -0.78% | 7.62 | 7.81 | 293148 | 22513.61 | 6.42% | 0.00 |
| 2025-08-21 | 7.84 | 7.73 | -0.11 | -1.40% | 7.65 | 8.05 | 464524 | 36230.74 | 10.17% | 205.00 |
| 2025-08-20 | 7.44 | 7.84 | 0.28 | 3.70% | 7.42 | 7.85 | 450131 | 34413.93 | 9.86% | 261.00 |
| 2025-08-19 | 7.47 | 7.56 | 0.06 | 0.80% | 7.36 | 7.64 | 345258 | 25874.59 | 7.56% | 12.00 |
| 2025-08-18 | 7.17 | 7.50 | 0.43 | 6.08% | 7.14 | 7.59 | 453729 | 33854.59 | 9.94% | 200.00 |
| 2025-08-15 | 6.96 | 7.07 | 0.13 | 1.87% | 6.92 | 7.09 | 164327 | 11573.02 | 3.60% | 0.00 |
| 2025-08-14 | 7.19 | 6.94 | -0.25 | -3.48% | 6.90 | 7.21 | 256109 | 17947.65 | 5.61% | 0.00 |
| 2025-08-13 | 7.06 | 7.19 | 0.13 | 1.84% | 7.02 | 7.22 | 292904 | 20887.11 | 6.41% | 3.00 |
| 2025-08-12 | 7.11 | 7.06 | -0.08 | -1.12% | 7.02 | 7.14 | 188664 | 13333.38 | 4.13% | 0.00 |
| 2025-08-11 | 6.86 | 7.14 | 0.23 | 3.33% | 6.86 | 7.15 | 334407 | 23647.50 | 7.32% | 133.00 |
| 2025-08-08 | 7.07 | 6.91 | 0.03 | 0.44% | 6.85 | 7.19 | 322714 | 22418.80 | 7.07% | 0.00 |
| 2025-08-07 | 6.89 | 6.88 | -0.03 | -0.43% | 6.83 | 6.96 | 154027 | 10591.61 | 3.37% | 0.00 |
| 2025-08-06 | 6.84 | 6.91 | 0.04 | 0.58% | 6.78 | 6.94 | 198595 | 13656.52 | 4.35% | 15.00 |
| 2025-08-05 | 6.69 | 6.87 | 0.21 | 3.15% | 6.69 | 6.88 | 230972 | 15774.42 | 5.06% | 40.00 |
| 2025-08-04 | 6.57 | 6.66 | 0.05 | 0.76% | 6.56 | 6.67 | 100842 | 6688.32 | 2.21% | 181.00 |
| 2025-08-01 | 6.58 | 6.61 | 0.04 | 0.61% | 6.58 | 6.67 | 115308 | 7627.75 | 2.53% | 0.00 |
| 2025-07-31 | 6.65 | 6.57 | -0.10 | -1.50% | 6.56 | 6.77 | 143550 | 9549.86 | 3.14% | 0.00 |
| 2025-07-30 | 6.80 | 6.67 | -0.08 | -1.19% | 6.61 | 6.83 | 165751 | 11053.94 | 3.63% | 10.00 |
| 2025-07-29 | 6.76 | 6.75 | -0.04 | -0.59% | 6.71 | 6.87 | 162038 | 10945.57 | 3.55% | 0.00 |
| 2025-07-28 | 6.69 | 6.79 | 0.16 | 2.41% | 6.64 | 6.82 | 200373 | 13506.11 | 4.39% | 60.00 |
| 2025-07-25 | 6.58 | 6.63 | 0.05 | 0.76% | 6.53 | 6.65 | 176351 | 11643.09 | 3.86% | 10.00 |
| 2025-07-24 | 6.42 | 6.58 | 0.19 | 2.97% | 6.39 | 6.58 | 199563 | 13030.42 | 4.37% | 0.00 |
| 2025-07-23 | 6.45 | 6.39 | -0.08 | -1.24% | 6.37 | 6.48 | 120415 | 7720.72 | 2.64% | 1.00 |
| 2025-07-22 | 6.52 | 6.47 | -0.05 | -0.77% | 6.42 | 6.52 | 109632 | 7079.55 | 2.40% | 46.00 |
| 2025-07-21 | 6.49 | 6.52 | 0.06 | 0.93% | 6.44 | 6.52 | 109674 | 7124.06 | 2.40% | 0.00 |
| 2025-07-18 | 6.54 | 6.46 | -0.05 | -0.77% | 6.42 | 6.55 | 104619 | 6772.19 | 2.29% | 20.00 |
| 2025-07-17 | 6.40 | 6.51 | 0.13 | 2.04% | 6.35 | 6.52 | 148506 | 9617.04 | 3.25% | 30.00 |
| 2025-07-16 | 6.36 | 6.38 | 0.01 | 0.16% | 6.35 | 6.48 | 108256 | 6942.25 | 2.37% | 25.00 |
| 2025-07-15 | 6.50 | 6.37 | -0.15 | -2.30% | 6.32 | 6.58 | 154460 | 9891.02 | 3.38% | 18.00 |
| 2025-07-14 | 6.49 | 6.52 | 0.06 | 0.93% | 6.42 | 6.54 | 107854 | 6999.07 | 2.36% | 126.00 |
| 2025-07-11 | 6.49 | 6.46 | -0.03 | -0.46% | 6.38 | 6.49 | 149307 | 9609.42 | 3.27% | 10.00 |
| 2025-07-10 | 6.54 | 6.49 | -0.04 | -0.61% | 6.45 | 6.59 | 150692 | 9795.33 | 3.30% | 0.00 |
| 2025-07-09 | 6.53 | 6.53 | -0.02 | -0.31% | 6.49 | 6.59 | 183668 | 12009.55 | 4.02% | 0.00 |
| 2025-07-08 | 6.45 | 6.55 | 0.11 | 1.71% | 6.42 | 6.56 | 203846 | 13292.86 | 4.46% | 140.00 |
| 2025-07-07 | 6.35 | 6.44 | 0.11 | 1.74% | 6.29 | 6.47 | 151716 | 9721.78 | 3.32% | 142.00 |
| 2025-07-04 | 6.46 | 6.33 | -0.17 | -2.62% | 6.31 | 6.49 | 174424 | 11107.34 | 3.82% | 0.00 |
| 2025-07-03 | 6.34 | 6.50 | 0.12 | 1.88% | 6.34 | 6.53 | 187943 | 12126.39 | 4.12% | 16.00 |
| 2025-07-02 | 6.40 | 6.38 | -0.07 | -1.09% | 6.31 | 6.43 | 174019 | 11053.62 | 3.81% | 108.00 |
| 2025-07-01 | 6.47 | 6.45 | -0.02 | -0.31% | 6.34 | 6.53 | 243964 | 15750.42 | 5.34% | 40.00 |
| 2025-06-30 | 6.44 | 6.47 | 0.02 | 0.31% | 6.44 | 6.52 | 193959 | 12552.03 | 4.25% | 0.00 |
| 2025-06-27 | 6.48 | 6.45 | -0.01 | -0.15% | 6.42 | 6.58 | 234258 | 15166.55 | 5.13% | 0.00 |
| 2025-06-26 | 6.55 | 6.46 | -0.10 | -1.52% | 6.45 | 6.58 | 330041 | 21509.78 | 7.23% | 23.00 |
| 2025-06-25 | 6.65 | 6.56 | -0.12 | -1.80% | 6.46 | 6.66 | 434933 | 28475.87 | 9.52% | 20.00 |
| 2025-06-24 | 6.66 | 6.68 | -0.06 | -0.89% | 6.50 | 6.75 | 598949 | 39599.87 | 13.12% | 312.00 |
| 2025-06-23 | 6.53 | 6.74 | 0.09 | 1.35% | 6.32 | 6.96 | 708207 | 47018.31 | 15.51% | 108.00 |
| 2025-06-20 | 6.23 | 6.65 | 0.44 | 7.09% | 6.23 | 6.81 | 783272 | 51180.06 | 17.15% | 177.00 |
| 2025-06-19 | 6.10 | 6.21 | 0.10 | 1.64% | 6.06 | 6.48 | 475651 | 29952.04 | 10.42% | 0.00 |
| 2025-06-18 | 5.96 | 6.11 | 0.09 | 1.50% | 5.96 | 6.13 | 163854 | 9931.99 | 3.59% | 0.00 |
| 2025-06-17 | 5.93 | 6.02 | 0.11 | 1.86% | 5.89 | 6.03 | 131659 | 7873.37 | 2.88% | 10.00 |
| 2025-06-16 | 5.80 | 5.91 | 0.09 | 1.55% | 5.77 | 5.95 | 87239 | 5151.28 | 1.91% | 0.00 |
| 2025-06-13 | 5.87 | 5.82 | -0.10 | -1.69% | 5.79 | 5.92 | 98901 | 5770.05 | 2.17% | 0.00 |
| 2025-06-12 | 5.92 | 5.92 | 0.00 | 0.00% | 5.87 | 5.96 | 87347 | 5167.45 | 1.91% | 60.00 |
| 2025-06-11 | 5.90 | 5.92 | 0.03 | 0.51% | 5.89 | 6.00 | 95284 | 5679.11 | 2.09% | 0.00 |
| 2025-06-10 | 6.00 | 5.89 | -0.11 | -1.83% | 5.83 | 6.07 | 107748 | 6383.08 | 2.36% | 0.00 |
| 2025-06-09 | 5.98 | 6.00 | 0.07 | 1.18% | 5.90 | 6.02 | 114224 | 6838.49 | 2.50% | 0.00 |
| 2025-06-06 | 5.88 | 5.93 | 0.06 | 1.02% | 5.84 | 5.93 | 115617 | 6816.47 | 2.53% | 0.00 |
| 2025-06-05 | 5.85 | 5.87 | 0.01 | 0.17% | 5.78 | 5.90 | 124160 | 7258.06 | 2.72% | 0.00 |
| 2025-06-04 | 5.75 | 5.86 | 0.16 | 2.81% | 5.69 | 5.89 | 160613 | 9359.89 | 3.52% | 9.00 |
| 2025-06-03 | 5.53 | 5.70 | 0.03 | 0.53% | 5.53 | 5.75 | 151555 | 8613.12 | 3.32% | 0.00 |
| 2025-05-30 | 6.08 | 5.67 | -0.16 | -2.74% | 5.64 | 6.08 | 299981 | 17404.94 | 6.57% | 0.00 |
| 2025-05-29 | 5.67 | 5.83 | 0.18 | 3.19% | 5.65 | 5.83 | 109655 | 6345.77 | 2.40% | 0.00 |
| 2025-05-28 | 5.75 | 5.65 | -0.08 | -1.40% | 5.62 | 5.79 | 78531 | 4456.95 | 1.72% | 0.00 |
| 2025-05-27 | 5.75 | 5.73 | -0.03 | -0.52% | 5.67 | 5.79 | 81978 | 4684.31 | 1.80% | 0.00 |
| 2025-05-26 | 5.60 | 5.76 | 0.15 | 2.67% | 5.60 | 5.77 | 100555 | 5757.03 | 2.20% | 0.00 |
深证大盘股票行情在线 K线走势图
