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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 26.45 | 26.80 | 25.84 | 25.84 | -3.11% | 0.95 | 11.21% |
| 2025-07-22 | 26.97 | 27.22 | 26.47 | 26.67 | -1.51% | 0.78 | 8.93% |
| 2025-07-21 | 26.46 | 27.43 | 26.23 | 27.08 | +2.57% | 1.10 | 12.55% |
| 2025-07-18 | 26.39 | 26.91 | 26.23 | 26.40 | -0.26% | 0.70 | 8.12% |
| 2025-07-17 | 26.53 | 26.63 | 26.16 | 26.47 | +0.45% | 0.56 | 6.46% |
| 2025-07-16 | 26.28 | 26.80 | 26.02 | 26.35 | +0.46% | 0.66 | 7.68% |
| 2025-07-15 | 26.35 | 26.41 | 25.80 | 26.23 | -0.30% | 0.53 | 6.19% |
| 2025-07-14 | 26.37 | 26.54 | 26.11 | 26.31 | -0.11% | 0.46 | 5.39% |
| 2025-07-11 | 25.85 | 26.80 | 25.56 | 26.34 | +1.89% | 0.96 | 11.21% |
| 2025-07-10 | 26.28 | 26.38 | 25.70 | 25.85 | -1.60% | 0.88 | 10.41% |
| 2025-07-09 | 26.64 | 27.19 | 26.23 | 26.27 | -0.75% | 1.17 | 13.49% |
| 2025-07-08 | 26.41 | 26.81 | 26.20 | 26.47 | +0.04% | 1.06 | 12.20% |
| 2025-07-07 | 26.65 | 26.66 | 26.06 | 26.46 | +0.04% | 0.82 | 9.55% |
| 2025-07-04 | 26.47 | 26.93 | 25.95 | 26.45 | -0.71% | 1.14 | 13.32% |
| 2025-07-03 | 26.51 | 27.08 | 26.19 | 26.64 | +0.49% | 1.28 | 14.75% |
| 2025-07-02 | 27.83 | 28.03 | 26.35 | 26.51 | -7.26% | 2.45 | 27.87% |
| 2025-07-01 | 28.07 | 30.83 | 27.37 | 28.59 | +1.34% | 3.84 | 40.88% |
| 2025-06-30 | 29.95 | 30.83 | 27.71 | 28.21 | -4.40% | 3.68 | 39.48% |
| 2025-06-27 | 24.43 | 29.51 | 24.33 | 29.51 | +19.99% | 4.46 | 48.38% |
| 2025-06-26 | 24.15 | 25.82 | 24.05 | 24.59 | +1.89% | 1.57 | 19.29% |