三超新材（300554）历史行情

以下为三超新材近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	21.510	21.580	21.750	20.410	-0.100	-0.461%	4.82万	0.00亿	0.000%
2026-10-08	22.050	21.680	22.630	21.420	-0.820	-3.644%	5.35万	0.00亿	0.000%
2026-10-07	23.070	22.500	23.440	22.340	-0.460	-2.003%	457.34万	1.04亿	5.204%
2026-10-06	23.070	22.500	23.440	22.340	-0.460	-2.003%	457.34万	1.04亿	5.204%
2026-10-05	23.070	22.500	23.440	22.340	-0.460	-2.003%	457.34万	1.04亿	5.204%
2026-10-02	23.070	22.500	23.440	22.340	-0.460	-2.003%	457.34万	1.04亿	5.204%
2026-10-01	23.070	22.500	23.440	22.340	-0.460	-2.003%	457.34万	1.04亿	5.204%
2026-09-30	23.070	22.500	23.440	22.340	-0.460	-2.003%	4.57万	0.00亿	0.000%
2026-09-29	22.850	22.960	23.270	22.680	-0.200	-0.864%	4.97万	0.00亿	0.000%
2026-09-28	24.180	23.160	24.480	22.980	-0.750	-3.137%	8.08万	0.00亿	0.000%
2026-09-27	23.680	23.910	24.860	23.660	0.010	0.042%	1,038.35万	2.53亿	11.816%
2026-09-24	23.680	23.910	24.860	23.660	0.010	0.042%	10.38万	0.00亿	0.000%
2026-09-23	22.910	23.900	25.500	22.780	0.990	4.321%	13.02万	0.00亿	0.000%
2026-09-22	22.510	22.910	23.080	22.260	0.500	2.231%	6.17万	0.00亿	0.000%
2026-09-21	22.920	22.410	22.960	22.330	-0.560	-2.438%	4.97万	0.00亿	0.000%
2026-09-18	21.570	22.970	23.850	21.560	1.410	6.540%	7.43万	0.00亿	0.000%
2026-09-17	21.640	21.560	21.810	21.130	-0.080	-0.370%	2.49万	0.00亿	0.000%
2026-09-16	21.100	21.640	21.730	20.700	0.680	3.244%	2.50万	0.00亿	0.000%
2026-09-15	21.510	20.960	21.510	20.900	-0.490	-2.284%	2.47万	0.00亿	0.000%
2026-09-14	20.790	21.450	21.690	20.380	0.660	3.175%	2.62万	0.00亿	0.000%
2026-09-11	20.880	20.790	21.030	20.250	-0.370	-1.749%	2.46万	0.00亿	0.000%
2026-09-10	21.660	21.160	21.750	21.040	-0.660	-3.025%	2.55万	0.00亿	0.000%
2026-09-09	21.170	21.820	22.060	21.170	0.560	2.634%	3.51万	0.00亿	0.000%
2026-09-08	21.370	21.260	21.550	21.010	-0.110	-0.515%	1.96万	0.00亿	0.000%
2026-09-07	21.200	21.370	21.640	21.120	0.170	0.802%	1.81万	0.00亿	0.000%
2026-09-04	21.720	21.200	21.970	20.970	-0.460	-2.124%	2.66万	0.00亿	0.000%
2026-09-03	21.620	21.660	21.850	21.140	0.050	0.231%	2.42万	0.00亿	0.000%
2026-09-02	21.850	21.610	21.850	21.450	-0.260	-1.189%	2.01万	0.00亿	0.000%
2026-09-01	22.500	21.870	22.510	21.580	-0.500	-2.235%	2.99万	0.00亿	0.000%
2026-08-31	21.240	22.370	22.480	21.190	1.110	5.221%	4.86万	0.00亿	0.000%
2026-08-28	21.160	21.260	21.650	21.070	0.000	0.000%	2.76万	0.00亿	0.000%
2026-08-27	20.590	21.260	21.540	20.560	0.670	3.254%	2.59万	0.00亿	0.000%
2026-08-26	21.060	20.590	21.210	20.210	-0.200	-0.962%	1.88万	0.00亿	0.000%
2026-08-25	20.050	20.790	20.880	19.710	0.450	2.212%	3.12万	0.00亿	0.000%
2026-08-24	20.620	20.340	20.980	19.890	-0.260	-1.262%	2.64万	0.00亿	0.000%
2026-08-21	20.280	20.600	20.750	19.930	0.190	0.931%	2.56万	0.00亿	0.000%
2026-08-20	20.750	20.410	21.060	20.330	0.040	0.196%	2.50万	0.00亿	0.000%
2026-08-19	21.190	20.370	21.340	20.280	-1.260	-5.825%	3.07万	0.00亿	0.000%
2026-08-18	21.430	21.630	22.410	21.340	-0.160	-0.734%	2.90万	0.00亿	0.000%
2026-08-17	20.960	21.790	21.800	20.890	0.840	4.010%	3.55万	0.00亿	0.000%
2026-08-14	20.520	20.950	21.260	20.450	0.360	1.748%	2.88万	0.00亿	0.000%
2026-08-13	21.250	20.590	21.380	20.520	-0.490	-2.324%	2.16万	0.00亿	0.000%
2026-08-12	20.620	21.080	21.250	20.580	0.380	1.836%	2.44万	0.00亿	0.000%
2026-08-11	20.920	20.700	20.950	20.540	-0.280	-1.335%	2.49万	0.00亿	0.000%
2026-08-10	21.080	20.980	21.110	20.510	0.050	0.239%	2.76万	0.00亿	0.000%
2026-08-07	20.590	20.930	20.980	20.110	0.360	1.750%	4.04万	0.00亿	0.000%
2026-08-06	19.860	20.570	20.620	19.860	0.480	2.389%	3.93万	0.00亿	0.000%
2026-08-05	19.500	20.090	20.250	19.450	0.520	2.657%	3.82万	0.00亿	0.000%
2026-08-04	19.370	19.570	19.790	19.200	0.340	1.768%	3.21万	0.00亿	0.000%
2026-08-03	18.680	19.230	19.300	18.560	0.300	1.585%	3.42万	0.00亿	0.000%
2026-07-31	18.780	18.930	19.330	18.780	0.730	4.011%	5.15万	0.00亿	0.000%
2026-07-30	18.610	18.200	19.020	17.790	-0.260	-1.408%	4.67万	0.00亿	0.000%
2026-07-29	18.470	18.460	18.670	17.810	0.000	0.000%	4.96万	0.00亿	0.000%
2026-07-28	18.430	18.460	19.330	18.360	-0.330	-1.756%	4.58万	0.00亿	0.000%
2026-07-27	17.720	18.790	18.850	17.720	0.650	3.583%	3.91万	0.00亿	0.000%
2026-07-24	18.180	18.140	18.370	17.800	-0.040	-0.220%	3.97万	0.00亿	0.000%
2026-07-23	17.860	18.180	18.260	17.610	0.270	1.508%	4.06万	0.00亿	0.000%
2026-07-22	18.000	17.910	18.610	17.790	-0.170	-0.940%	6.37万	0.00亿	0.000%
2026-07-21	17.340	18.080	18.410	15.670	0.880	5.116%	8.80万	0.00亿	0.000%
2026-07-20	19.040	17.200	19.180	16.680	-1.450	-7.775%	6.76万	0.00亿	0.000%
2026-07-17	20.260	18.650	20.400	18.560	-1.510	-7.490%	6.15万	0.00亿	0.000%
2026-07-16	20.590	20.160	21.080	19.990	-0.620	-2.984%	4.91万	0.00亿	0.000%
2026-07-15	21.520	20.780	22.200	20.580	-0.690	-3.214%	4.68万	0.00亿	0.000%
2026-07-14	20.680	21.470	21.860	20.090	1.000	4.885%	6.58万	0.00亿	0.000%
2026-07-13	23.050	20.470	23.110	20.470	-2.670	-11.538%	7.02万	0.00亿	0.000%
2026-07-10	23.200	23.140	25.580	23.140	-0.340	-1.448%	7.09万	0.00亿	0.000%
2026-07-09	22.810	23.480	23.620	21.940	0.670	2.937%	6.81万	0.00亿	0.000%
2026-07-08	23.920	22.810	24.060	22.320	-1.100	-4.601%	5.45万	0.00亿	0.000%
2026-07-07	25.020	23.910	25.410	23.680	-1.310	-5.194%	5.94万	0.00亿	0.000%
2026-07-06	26.160	25.220	26.760	24.700	-1.040	-3.960%	5.98万	0.00亿	0.000%
2026-07-03	27.800	26.260	27.850	26.210	-1.690	-6.047%	8.05万	0.00亿	0.000%
2026-07-02	27.210	27.950	29.350	26.700	0.160	0.576%	9.25万	0.00亿	0.000%
2026-07-01	27.440	27.790	28.520	27.100	0.340	1.239%	7.53万	0.00亿	0.000%
2026-06-30	26.370	27.450	27.940	26.140	1.040	3.938%	9.28万	0.00亿	0.000%
2026-06-29	27.670	26.410	29.350	25.220	-0.950	-3.472%	13.17万	0.00亿	0.000%
2026-06-26	27.580	27.360	28.960	26.910	-0.490	-1.759%	10.16万	0.00亿	0.000%
2026-06-25	28.400	27.850	28.980	27.070	-0.560	-1.971%	9.79万	0.00亿	0.000%
2026-06-24	29.500	28.410	29.900	27.630	-1.440	-4.824%	11.94万	0.00亿	0.000%
2026-06-23	31.280	29.850	32.470	29.750	-1.630	-5.178%	12.78万	0.00亿	0.000%
2026-06-22	32.510	31.480	34.560	30.560	-0.280	-0.882%	18.27万	0.00亿	0.000%
2026-06-18	30.010	31.760	32.140	29.500	1.280	4.199%	15.52万	0.00亿	0.000%
2026-06-17	30.200	30.480	31.500	30.000	-0.270	-0.878%	12.27万	0.00亿	0.000%
2026-06-16	29.890	30.750	31.140	29.500	0.590	1.956%	10.16万	0.00亿	0.000%
2026-06-15	28.590	30.160	30.210	28.090	1.540	5.381%	10.20万	0.00亿	0.000%
2026-06-12	29.560	28.620	31.490	28.330	-0.560	-1.919%	10.55万	0.00亿	0.000%
2026-06-11	29.400	29.180	30.580	28.510	-0.210	-0.715%	7.85万	0.00亿	0.000%
2026-06-10	29.770	29.390	30.270	28.600	-1.110	-3.639%	8.99万	0.00亿	0.000%
2026-06-09	29.320	30.500	31.290	28.500	1.750	6.087%	13.26万	0.00亿	0.000%
2026-06-08	27.510	28.750	29.930	27.300	-0.840	-2.839%	7.96万	0.00亿	0.000%
2026-06-05	28.830	29.590	30.300	28.570	0.380	1.301%	9.32万	0.00亿	0.000%
2026-06-04	29.020	29.210	29.660	28.680	-0.590	-1.980%	8.88万	0.00亿	0.000%
2026-06-03	27.000	29.800	30.500	26.330	2.400	8.759%	11.89万	0.00亿	0.000%
2026-06-02	26.890	27.400	28.600	26.110	0.350	1.294%	8.03万	0.00亿	0.000%
2026-06-01	26.720	27.050	28.460	26.720	-0.200	-0.734%	6.89万	0.00亿	0.000%
2026-05-29	29.450	27.250	29.530	27.050	-2.570	-8.618%	9.45万	0.00亿	0.000%
2026-05-28	28.320	29.820	30.590	27.600	1.270	4.448%	10.37万	0.00亿	0.000%
2026-05-27	29.280	28.550	29.830	28.060	-0.920	-3.122%	6.76万	0.00亿	0.000%
2026-05-26	29.410	29.470	30.420	28.610	-0.390	-1.306%	9.90万	0.00亿	0.000%
2026-05-25	27.620	29.860	30.000	27.610	2.240	8.110%	10.12万	0.00亿	0.000%
2026-05-22	26.000	27.620	28.140	25.520	1.810	7.013%	6.85万	0.00亿	0.000%
2026-05-21	26.940	25.810	28.200	25.600	-0.440	-1.676%	6.14万	0.00亿	0.000%
2026-05-20	26.780	26.250	26.850	26.070	-0.490	-1.832%	3.76万	0.00亿	0.000%
2026-05-19	26.970	26.740	29.000	26.220	-0.100	-0.373%	4.81万	0.00亿	0.000%
2026-05-18	26.770	26.840	27.240	26.510	-0.060	-0.223%	3.97万	0.00亿	0.000%
2026-05-15	27.120	26.900	27.370	26.570	-0.360	-1.321%	5.01万	0.00亿	0.000%
2026-05-14	27.420	27.260	27.720	26.920	-0.140	-0.511%	4.19万	0.00亿	0.000%
2026-05-13	27.180	27.400	27.960	26.850	0.130	0.477%	5.23万	0.00亿	0.000%
2026-05-12	27.510	27.270	27.670	27.030	-0.210	-0.764%	4.86万	0.00亿	0.000%
2026-05-11	26.860	27.480	27.680	26.700	0.490	1.815%	7.84万	0.00亿	0.000%
2026-05-08	26.500	26.990	27.850	26.300	0.490	1.849%	7.70万	0.00亿	0.000%
2026-05-07	25.590	26.500	27.650	25.410	0.910	3.556%	8.55万	0.00亿	0.000%
2026-05-06	25.600	25.590	25.910	25.170	0.240	0.947%	5.91万	0.00亿	0.000%
2026-04-30	25.040	25.350	25.750	24.720	0.640	2.590%	7.67万	0.00亿	0.000%
2026-04-29	23.920	24.710	25.780	23.780	1.560	6.739%	10.88万	0.00亿	0.000%
2026-04-28	23.560	23.150	23.850	23.000	-0.530	-2.238%	2.99万	0.00亿	0.000%
2026-04-27	22.550	23.680	23.850	22.100	1.200	5.338%	4.25万	0.00亿	0.000%
2026-04-24	22.140	22.480	22.660	21.800	0.330	1.490%	2.42万	0.00亿	0.000%
2026-04-23	22.970	22.150	22.970	22.050	-0.730	-3.191%	2.44万	0.00亿	0.000%
2026-04-22	23.080	22.880	23.290	22.770	-0.200	-0.867%	2.21万	0.00亿	0.000%
2026-04-21	23.300	23.080	23.450	22.940	-0.310	-1.325%	2.18万	0.00亿	0.000%
2026-04-20	23.280	23.390	23.750	23.030	0.100	0.429%	2.62万	0.00亿	0.000%
2026-04-17	22.800	23.290	23.520	22.640	0.420	1.836%	2.68万	0.00亿	0.000%
2026-04-16	22.530	22.870	22.950	22.130	0.470	2.098%	2.11万	0.00亿	0.000%
2026-04-15	22.860	22.400	23.060	22.330	-0.090	-0.400%	2.49万	0.00亿	0.000%
2026-04-14	22.740	22.490	22.790	22.330	-0.010	-0.044%	2.50万	0.00亿	0.000%
2026-04-13	22.240	22.500	22.540	22.000	0.000	0.000%	2.07万	0.00亿	0.000%
2026-04-10	22.160	22.300	22.750	22.020	0.000	0.000%	2.68万	0.00亿	0.000%
2026-04-09	22.170	21.920	22.250	21.770	0.000	0.000%	2.21万	0.00亿	0.000%
2026-04-08	22.000	22.340	22.400	21.750	0.000	0.000%	2.54万	0.00亿	0.000%
2026-04-07	21.160	21.340	21.650	20.910	0.000	0.000%	2.32万	0.00亿	0.000%
2026-04-03	21.700	21.040	21.700	20.860	0.000	0.000%	2.66万	0.00亿	0.000%
2026-04-02	22.220	21.510	22.390	21.280	0.000	0.000%	3.72万	0.00亿	0.000%
2026-04-01	21.700	21.850	22.000	21.540	0.000	0.000%	2.82万	0.00亿	0.000%