胜科纳米 sh.688757
38.29
+8.72%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 31.50 | 36.92 | 30.91 | 35.74 | +12.40% | 2.48 | 22.90% |
| 2025-08-19 | 31.95 | 33.77 | 31.52 | 31.79 | -1.91% | 1.70 | 16.04% |
| 2025-08-18 | 32.90 | 33.72 | 31.51 | 32.41 | +1.95% | 2.03 | 19.20% |
| 2025-08-15 | 30.34 | 31.82 | 29.95 | 31.79 | +4.36% | 1.81 | 17.82% |
| 2025-08-14 | 29.65 | 32.82 | 28.83 | 30.47 | +3.07% | 2.31 | 22.97% |
| 2025-08-13 | 29.17 | 29.77 | 29.06 | 29.56 | +0.44% | 1.03 | 10.71% |
| 2025-08-12 | 28.61 | 30.25 | 28.17 | 29.43 | +2.33% | 1.58 | 16.59% |
| 2025-08-11 | 28.83 | 29.24 | 28.57 | 28.76 | -0.24% | 0.87 | 9.20% |
| 2025-08-08 | 29.32 | 29.92 | 28.69 | 28.83 | -2.86% | 1.33 | 14.06% |
| 2025-08-07 | 29.42 | 31.10 | 28.70 | 29.68 | +0.81% | 1.98 | 20.22% |
| 2025-08-06 | 29.26 | 29.51 | 28.67 | 29.44 | +0.89% | 1.22 | 12.85% |
| 2025-08-05 | 29.24 | 29.63 | 28.64 | 29.18 | -1.18% | 1.49 | 15.72% |
| 2025-08-04 | 27.12 | 29.64 | 27.05 | 29.53 | +7.45% | 1.92 | 20.48% |
| 2025-08-01 | 27.95 | 28.86 | 27.43 | 27.48 | -1.33% | 1.09 | 11.97% |
| 2025-07-31 | 27.85 | 28.45 | 27.66 | 27.85 | -1.97% | 1.20 | 13.13% |
| 2025-07-30 | 27.70 | 29.24 | 27.51 | 28.41 | +2.30% | 1.81 | 19.64% |
| 2025-07-29 | 27.00 | 28.23 | 26.84 | 27.77 | +2.43% | 1.54 | 17.11% |
| 2025-07-28 | 26.95 | 27.60 | 26.62 | 27.11 | +0.85% | 1.09 | 12.30% |
| 2025-07-25 | 26.17 | 26.93 | 25.93 | 26.88 | +3.02% | 1.00 | 11.66% |
| 2025-07-24 | 25.91 | 26.24 | 25.85 | 26.09 | +0.97% | 0.55 | 6.42% |