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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.57 | 3.63 | 3.55 | 3.63 | +1.96% | 0.97 | 3.08% |
| 2025-08-19 | 3.48 | 3.56 | 3.47 | 3.56 | +2.00% | 0.61 | 1.96% |
| 2025-08-18 | 3.51 | 3.57 | 3.48 | 3.49 | -0.28% | 0.69 | 2.23% |
| 2025-08-15 | 3.49 | 3.54 | 3.48 | 3.50 | 0.00% | 0.47 | 1.53% |
| 2025-08-14 | 3.57 | 3.59 | 3.49 | 3.50 | -1.96% | 0.56 | 1.79% |
| 2025-08-13 | 3.61 | 3.61 | 3.55 | 3.57 | -0.83% | 0.46 | 1.45% |
| 2025-08-12 | 3.57 | 3.62 | 3.55 | 3.60 | +0.84% | 0.63 | 2.00% |
| 2025-08-11 | 3.58 | 3.59 | 3.53 | 3.57 | 0.00% | 0.49 | 1.56% |
| 2025-08-08 | 3.52 | 3.59 | 3.50 | 3.57 | +1.13% | 0.61 | 1.96% |
| 2025-08-07 | 3.52 | 3.53 | 3.48 | 3.53 | +0.57% | 0.47 | 1.52% |
| 2025-08-06 | 3.51 | 3.54 | 3.49 | 3.51 | 0.00% | 0.42 | 1.38% |
| 2025-08-05 | 3.47 | 3.53 | 3.46 | 3.51 | +0.57% | 0.63 | 2.04% |
| 2025-08-04 | 3.40 | 3.51 | 3.37 | 3.49 | +1.74% | 0.74 | 2.43% |
| 2025-08-01 | 3.39 | 3.45 | 3.38 | 3.43 | +1.18% | 0.34 | 1.12% |
| 2025-07-31 | 3.46 | 3.48 | 3.37 | 3.39 | -2.58% | 0.50 | 1.67% |
| 2025-07-30 | 3.48 | 3.50 | 3.45 | 3.48 | +0.29% | 0.49 | 1.59% |
| 2025-07-29 | 3.51 | 3.51 | 3.44 | 3.47 | -1.14% | 0.55 | 1.79% |
| 2025-07-28 | 3.52 | 3.52 | 3.49 | 3.51 | 0.00% | 0.39 | 1.27% |
| 2025-07-25 | 3.53 | 3.55 | 3.50 | 3.51 | -0.28% | 0.39 | 1.27% |
| 2025-07-24 | 3.50 | 3.53 | 3.49 | 3.52 | +0.57% | 0.38 | 1.24% |