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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 26.81 | 27.44 | 26.50 | 27.29 | +1.75% | 0.81 | 1.65% |
| 2026-04-21 | 26.93 | 27.27 | 26.32 | 26.82 | -0.85% | 0.95 | 1.97% |
| 2026-04-20 | 25.63 | 28.33 | 25.63 | 27.05 | +4.40% | 1.82 | 3.68% |
| 2026-04-17 | 26.09 | 26.57 | 25.35 | 25.91 | +0.43% | 0.98 | 2.08% |
| 2026-04-16 | 26.20 | 26.25 | 25.50 | 25.80 | -0.19% | 0.89 | 1.90% |
| 2026-04-15 | 25.73 | 26.75 | 24.96 | 25.85 | +1.17% | 1.60 | 3.41% |
| 2026-04-14 | 25.24 | 25.66 | 24.67 | 25.55 | +3.23% | 1.13 | 2.45% |
| 2026-04-13 | 24.01 | 26.00 | 23.96 | 24.75 | +1.85% | 1.16 | 2.56% |
| 2026-04-10 | 24.34 | 25.20 | 24.27 | 24.30 | -0.16% | 0.73 | 1.63% |
| 2026-04-09 | 24.19 | 24.40 | 23.88 | 24.34 | -0.45% | 0.50 | 1.14% |
| 2026-04-08 | 23.99 | 24.61 | 23.78 | 24.45 | +2.69% | 0.90 | 2.05% |
| 2026-04-07 | 23.23 | 24.24 | 23.23 | 23.81 | -0.50% | 0.21 | 0.50% |
| 2026-04-03 | 23.95 | 24.33 | 23.60 | 23.93 | -0.37% | 0.30 | 0.70% |
| 2026-04-02 | 24.70 | 24.71 | 23.70 | 24.02 | -2.79% | 0.46 | 1.06% |
| 2026-04-01 | 23.91 | 25.67 | 23.65 | 24.71 | +5.96% | 1.07 | 2.41% |
| 2026-03-31 | 23.52 | 23.93 | 23.21 | 23.32 | -1.81% | 0.31 | 0.72% |
| 2026-03-30 | 23.55 | 23.92 | 23.20 | 23.75 | +0.13% | 0.38 | 0.89% |
| 2026-03-27 | 22.88 | 24.26 | 22.64 | 23.72 | +1.80% | 0.79 | 1.86% |
| 2026-03-26 | 24.10 | 24.34 | 23.20 | 23.30 | -4.94% | 0.98 | 2.28% |
| 2026-03-25 | 25.80 | 26.66 | 24.34 | 24.51 | -7.16% | 1.85 | 4.05% |