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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 28.05 | 28.21 | 27.51 | 28.14 | -0.39% | 0.36 | 3.72% |
| 2025-10-22 | 27.85 | 28.76 | 27.60 | 28.25 | +1.29% | 0.57 | 5.73% |
| 2025-10-21 | 27.12 | 28.09 | 27.00 | 27.89 | +2.87% | 0.53 | 5.49% |
| 2025-10-20 | 27.15 | 27.45 | 26.89 | 27.11 | +1.12% | 0.42 | 4.45% |
| 2025-10-17 | 27.78 | 28.43 | 26.77 | 26.81 | -4.72% | 0.68 | 7.05% |
| 2025-10-16 | 29.20 | 29.27 | 28.04 | 28.14 | -3.23% | 0.68 | 6.79% |
| 2025-10-15 | 29.28 | 29.74 | 28.55 | 29.08 | -0.51% | 0.69 | 6.77% |
| 2025-10-14 | 31.38 | 32.39 | 29.21 | 29.23 | -4.81% | 0.97 | 9.08% |
| 2025-10-13 | 28.95 | 30.91 | 28.95 | 30.71 | +0.10% | 0.73 | 6.89% |
| 2025-10-10 | 32.27 | 32.36 | 30.63 | 30.68 | -5.53% | 1.12 | 10.24% |
| 2025-10-09 | 32.46 | 33.27 | 31.97 | 32.47 | +1.06% | 1.41 | 12.26% |
| 2025-09-30 | 31.62 | 32.87 | 31.42 | 32.13 | +1.83% | 1.03 | 9.08% |
| 2025-09-29 | 31.59 | 32.12 | 31.29 | 31.55 | -0.44% | 0.78 | 7.08% |
| 2025-09-26 | 32.89 | 33.46 | 31.64 | 31.69 | -3.79% | 1.30 | 11.49% |
| 2025-09-25 | 32.49 | 33.59 | 32.44 | 32.94 | -0.39% | 1.88 | 16.29% |
| 2025-09-24 | 31.33 | 33.27 | 31.15 | 33.07 | +5.07% | 2.34 | 21.97% |
| 2025-09-23 | 30.42 | 31.49 | 30.01 | 31.47 | +3.38% | 1.01 | 10.02% |
| 2025-09-22 | 31.15 | 31.55 | 29.25 | 30.45 | -2.93% | 0.79 | 7.92% |
| 2025-09-19 | 30.69 | 32.80 | 30.37 | 31.37 | +1.85% | 1.24 | 11.94% |
| 2025-09-18 | 30.88 | 32.06 | 30.17 | 30.80 | -0.26% | 1.18 | 11.52% |