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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 30.59 | 31.53 | 30.33 | 30.88 | +1.41% | 0.80 | 7.88% |
| 2025-09-16 | 30.62 | 30.83 | 30.13 | 30.45 | -0.26% | 0.51 | 5.18% |
| 2025-09-15 | 30.65 | 30.96 | 30.16 | 30.53 | +0.59% | 0.53 | 5.27% |
| 2025-09-12 | 30.07 | 30.92 | 30.06 | 30.35 | +0.03% | 0.72 | 7.24% |
| 2025-09-11 | 29.13 | 30.54 | 28.99 | 30.34 | +3.83% | 0.75 | 7.70% |
| 2025-09-10 | 29.41 | 29.92 | 29.09 | 29.22 | -0.51% | 0.34 | 3.55% |
| 2025-09-09 | 30.08 | 30.35 | 29.29 | 29.37 | -3.22% | 0.50 | 5.17% |
| 2025-09-08 | 29.54 | 30.78 | 29.53 | 30.35 | +1.98% | 0.73 | 7.46% |
| 2025-09-05 | 28.94 | 30.00 | 28.84 | 29.76 | +3.22% | 0.74 | 7.62% |
| 2025-09-04 | 30.15 | 30.50 | 28.45 | 28.83 | -4.62% | 0.94 | 9.81% |
| 2025-09-03 | 30.55 | 31.47 | 29.94 | 30.23 | -0.07% | 0.70 | 7.04% |
| 2025-09-02 | 31.82 | 31.82 | 29.95 | 30.25 | -5.52% | 1.13 | 11.28% |
| 2025-09-01 | 31.90 | 32.51 | 31.16 | 32.01 | +2.62% | 1.20 | 11.57% |
| 2025-08-29 | 32.53 | 32.74 | 31.16 | 31.20 | -4.11% | 1.06 | 10.23% |
| 2025-08-28 | 31.75 | 32.94 | 31.45 | 32.53 | +2.78% | 1.20 | 11.43% |
| 2025-08-27 | 32.99 | 33.47 | 31.56 | 31.65 | -4.43% | 1.17 | 10.98% |
| 2025-08-26 | 33.39 | 33.60 | 32.82 | 33.12 | -1.60% | 0.89 | 8.24% |
| 2025-08-25 | 33.93 | 34.74 | 33.14 | 33.66 | -0.88% | 1.56 | 14.10% |
| 2025-08-22 | 33.04 | 35.27 | 32.95 | 33.96 | +2.50% | 1.47 | 13.23% |
| 2025-08-21 | 34.94 | 34.94 | 32.97 | 33.13 | -7.29% | 1.83 | 16.54% |