超频三(300647)股票行情 超频三股票行情 300647股票行情_爱股网
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 |
|---|
| 2025-10-24 | 6.83 | 6.83 | 0.03 | 0.44% | 6.79 | 6.90 | 163261 | 11172.01 | 3.58% | 7.00 |
| 2025-10-23 | 6.66 | 6.80 | 0.21 | 3.19% | 6.52 | 6.84 | 193984 | 12991.20 | 4.25% | 0.00 |
| 2025-10-22 | 6.55 | 6.59 | 0.01 | 0.15% | 6.51 | 6.68 | 83326 | 5501.89 | 1.82% | 0.00 |
| 2025-10-21 | 6.49 | 6.58 | 0.09 | 1.39% | 6.40 | 6.61 | 121449 | 7950.96 | 2.66% | 0.00 |
| 2025-10-20 | 6.37 | 6.49 | 0.23 | 3.67% | 6.37 | 6.54 | 154362 | 9981.90 | 3.38% | 0.00 |
| 2025-10-17 | 6.47 | 6.26 | -0.24 | -3.69% | 6.25 | 6.52 | 124823 | 7941.43 | 2.73% | 5.00 |
| 2025-10-16 | 6.59 | 6.50 | -0.08 | -1.22% | 6.45 | 6.59 | 121916 | 7927.92 | 2.67% | 0.00 |
| 2025-10-15 | 6.54 | 6.58 | 0.06 | 0.92% | 6.48 | 6.61 | 117475 | 7704.86 | 2.57% | 0.00 |
| 2025-10-14 | 6.74 | 6.52 | -0.18 | -2.69% | 6.48 | 6.80 | 142717 | 9439.13 | 3.13% | 0.00 |
| 2025-10-13 | 6.43 | 6.70 | -0.07 | -1.03% | 6.17 | 6.75 | 178534 | 11656.80 | 3.91% | 0.00 |
| 2025-10-10 | 6.91 | 6.77 | -0.12 | -1.74% | 6.70 | 6.91 | 151719 | 10249.45 | 3.32% | 0.00 |
| 2025-10-09 | 6.99 | 6.89 | -0.06 | -0.86% | 6.87 | 7.11 | 163051 | 11357.91 | 3.57% | 0.00 |
| 2025-09-30 | 6.95 | 6.95 | -0.02 | -0.29% | 6.91 | 7.08 | 122944 | 8598.90 | 2.69% | 0.00 |
| 2025-09-29 | 6.84 | 6.97 | 0.17 | 2.50% | 6.74 | 7.08 | 166474 | 11539.31 | 3.65% | 0.00 |
| 2025-09-26 | 6.95 | 6.80 | -0.21 | -3.00% | 6.80 | 6.98 | 130766 | 9007.32 | 2.86% | 0.00 |
| 2025-09-25 | 7.08 | 7.01 | -0.03 | -0.43% | 6.99 | 7.19 | 160586 | 11392.34 | 3.52% | 0.00 |
| 2025-09-24 | 6.94 | 7.04 | 0.08 | 1.15% | 6.86 | 7.09 | 133347 | 9369.81 | 2.92% | 0.00 |
| 2025-09-23 | 7.22 | 6.96 | -0.23 | -3.20% | 6.75 | 7.24 | 197936 | 13649.36 | 4.33% | 0.00 |
| 2025-09-22 | 7.17 | 7.19 | 0.00 | 0.00% | 7.11 | 7.28 | 106128 | 7649.52 | 2.32% | 0.00 |
| 2025-09-19 | 7.30 | 7.19 | -0.11 | -1.51% | 7.16 | 7.35 | 147523 | 10652.83 | 3.23% | 0.00 |
| 2025-09-18 | 7.41 | 7.30 | -0.15 | -2.01% | 7.18 | 7.52 | 216980 | 15969.88 | 4.75% | 63.00 |
| 2025-09-17 | 7.30 | 7.45 | 0.15 | 2.05% | 7.23 | 7.53 | 191242 | 14169.68 | 4.19% | 0.00 |
| 2025-09-16 | 7.19 | 7.30 | 0.10 | 1.39% | 7.13 | 7.33 | 118408 | 8602.11 | 2.59% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
超频三(300647)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
