胜利股份 sz.000407
4.47
-5.70%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.68 | 4.68 | 4.45 | 4.47 | -5.70% | 1.67 | 4.23% |
| 2026-05-22 | 4.85 | 4.85 | 4.67 | 4.74 | -2.27% | 1.49 | 3.60% |
| 2026-05-21 | 4.78 | 4.93 | 4.70 | 4.85 | +0.41% | 2.36 | 5.58% |
| 2026-05-20 | 4.61 | 4.85 | 4.60 | 4.83 | +4.09% | 2.55 | 6.09% |
| 2026-05-19 | 4.64 | 4.64 | 4.56 | 4.64 | -0.43% | 0.90 | 2.22% |
| 2026-05-18 | 4.60 | 4.78 | 4.60 | 4.66 | +4.02% | 1.67 | 4.09% |
| 2026-05-15 | 4.47 | 4.54 | 4.40 | 4.48 | +0.67% | 0.71 | 1.82% |
| 2026-05-14 | 4.56 | 4.58 | 4.45 | 4.45 | -2.41% | 0.78 | 1.98% |
| 2026-05-13 | 4.54 | 4.57 | 4.52 | 4.56 | +0.44% | 0.55 | 1.39% |
| 2026-05-12 | 4.63 | 4.63 | 4.51 | 4.54 | -1.73% | 0.87 | 2.18% |
| 2026-05-11 | 4.68 | 4.71 | 4.60 | 4.62 | -1.07% | 1.12 | 2.76% |
| 2026-05-08 | 4.63 | 4.69 | 4.62 | 4.67 | +0.86% | 0.84 | 2.05% |
| 2026-05-07 | 4.75 | 4.75 | 4.61 | 4.63 | -2.53% | 1.44 | 3.54% |
| 2026-05-06 | 4.82 | 4.84 | 4.70 | 4.75 | -1.86% | 1.63 | 3.92% |
| 2026-04-30 | 5.00 | 5.07 | 4.82 | 4.84 | -0.21% | 2.59 | 5.99% |
| 2026-04-29 | 4.76 | 4.87 | 4.74 | 4.85 | +1.25% | 1.33 | 3.14% |
| 2026-04-28 | 4.69 | 4.79 | 4.69 | 4.79 | +1.27% | 1.26 | 3.04% |
| 2026-04-27 | 4.65 | 4.75 | 4.62 | 4.73 | +0.85% | 0.84 | 2.04% |
| 2026-04-24 | 4.68 | 4.75 | 4.63 | 4.69 | -1.05% | 0.89 | 2.17% |
| 2026-04-23 | 4.80 | 4.81 | 4.65 | 4.74 | +0.42% | 1.07 | 2.58% |