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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 30.90 | 30.90 | 29.88 | 29.98 | -2.73% | 0.99 | 9.35% |
| 2026-01-16 | 29.87 | 31.50 | 29.30 | 30.82 | +4.12% | 1.29 | 12.13% |
| 2026-01-15 | 29.06 | 29.99 | 28.53 | 29.60 | +0.24% | 0.79 | 7.69% |
| 2026-01-14 | 29.09 | 30.66 | 28.89 | 29.53 | +1.55% | 1.20 | 11.54% |
| 2026-01-13 | 29.00 | 29.93 | 28.86 | 29.08 | +0.55% | 1.10 | 10.65% |
| 2026-01-12 | 29.37 | 29.41 | 28.60 | 28.92 | -0.45% | 0.78 | 7.70% |
| 2026-01-09 | 28.73 | 29.51 | 28.06 | 29.05 | +2.04% | 1.08 | 10.71% |
| 2026-01-08 | 28.28 | 28.82 | 28.18 | 28.47 | -0.49% | 0.72 | 7.21% |
| 2026-01-07 | 27.77 | 29.42 | 27.77 | 28.61 | +4.88% | 1.49 | 14.95% |
| 2026-01-06 | 27.35 | 27.65 | 26.88 | 27.28 | -0.40% | 0.57 | 6.01% |
| 2026-01-05 | 26.53 | 27.39 | 26.30 | 27.39 | +4.10% | 0.81 | 8.58% |
| 2025-12-31 | 26.61 | 26.72 | 26.04 | 26.31 | -0.72% | 0.28 | 3.00% |
| 2025-12-30 | 26.55 | 26.89 | 26.44 | 26.50 | -1.05% | 0.26 | 2.76% |
| 2025-12-29 | 26.98 | 27.23 | 26.68 | 26.78 | -0.63% | 0.28 | 3.01% |
| 2025-12-26 | 27.10 | 27.15 | 26.58 | 26.95 | -0.15% | 0.37 | 3.98% |
| 2025-12-25 | 26.90 | 27.37 | 26.62 | 26.99 | +0.33% | 0.31 | 3.22% |
| 2025-12-24 | 26.53 | 26.99 | 26.51 | 26.90 | +1.62% | 0.34 | 3.66% |
| 2025-12-23 | 26.74 | 27.19 | 26.31 | 26.47 | -0.26% | 0.42 | 4.43% |
| 2025-12-22 | 26.01 | 26.80 | 25.83 | 26.54 | +2.67% | 0.46 | 4.93% |
| 2025-12-19 | 26.18 | 26.60 | 25.80 | 25.85 | +0.15% | 0.31 | 3.34% |