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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 26.88 | 27.40 | 26.36 | 26.49 | -1.23% | 0.23 | 2.45% |
| 2025-11-19 | 27.25 | 27.45 | 26.70 | 26.82 | -1.47% | 0.26 | 2.81% |
| 2025-11-18 | 27.40 | 27.51 | 27.10 | 27.22 | -0.66% | 0.24 | 2.51% |
| 2025-11-17 | 27.46 | 27.65 | 27.13 | 27.40 | -0.22% | 0.22 | 2.31% |
| 2025-11-14 | 27.90 | 27.93 | 27.46 | 27.46 | -1.96% | 0.31 | 3.24% |
| 2025-11-13 | 28.31 | 28.49 | 27.88 | 28.01 | -0.36% | 0.43 | 4.40% |
| 2025-11-12 | 28.31 | 28.49 | 27.82 | 28.11 | -1.23% | 0.45 | 4.58% |
| 2025-11-11 | 28.51 | 29.44 | 28.18 | 28.46 | +0.18% | 0.64 | 6.34% |
| 2025-11-10 | 28.20 | 28.70 | 27.82 | 28.41 | +1.18% | 0.38 | 3.85% |
| 2025-11-07 | 28.69 | 28.69 | 27.91 | 28.08 | -1.85% | 0.28 | 2.81% |
| 2025-11-06 | 28.73 | 28.98 | 28.45 | 28.61 | -0.24% | 0.42 | 4.14% |
| 2025-11-05 | 28.34 | 28.72 | 27.95 | 28.68 | +0.74% | 0.35 | 3.53% |
| 2025-11-04 | 29.25 | 29.25 | 28.32 | 28.47 | -1.66% | 0.38 | 3.80% |
| 2025-11-03 | 29.54 | 29.54 | 28.25 | 28.95 | -2.19% | 0.68 | 6.77% |
| 2025-10-31 | 29.95 | 30.31 | 29.56 | 29.60 | -2.21% | 0.58 | 5.55% |
| 2025-10-30 | 30.96 | 31.43 | 30.26 | 30.27 | -1.56% | 0.87 | 8.03% |
| 2025-10-29 | 30.52 | 31.74 | 30.25 | 30.75 | +0.52% | 0.92 | 8.45% |
| 2025-10-28 | 30.47 | 31.06 | 30.35 | 30.59 | -1.32% | 0.78 | 7.21% |
| 2025-10-27 | 29.85 | 31.81 | 28.95 | 31.00 | +6.70% | 1.58 | 14.57% |
| 2025-10-24 | 28.36 | 29.42 | 28.20 | 29.05 | +3.23% | 0.68 | 6.71% |