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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.71 | 4.72 | 4.66 | 4.72 | +0.21% | 0.62 | 1.50% |
| 2026-04-21 | 4.70 | 4.72 | 4.63 | 4.71 | 0.00% | 0.75 | 1.83% |
| 2026-04-20 | 4.65 | 4.73 | 4.64 | 4.71 | +1.51% | 0.90 | 2.19% |
| 2026-04-17 | 4.62 | 4.66 | 4.60 | 4.64 | +0.22% | 0.61 | 1.51% |
| 2026-04-16 | 4.59 | 4.65 | 4.54 | 4.63 | +0.87% | 0.80 | 1.97% |
| 2026-04-15 | 4.66 | 4.67 | 4.58 | 4.59 | -1.71% | 0.74 | 1.84% |
| 2026-04-14 | 4.70 | 4.70 | 4.60 | 4.67 | -0.85% | 0.83 | 2.05% |
| 2026-04-13 | 4.63 | 4.72 | 4.63 | 4.71 | +1.51% | 0.84 | 2.05% |
| 2026-04-10 | 4.63 | 4.66 | 4.58 | 4.64 | +0.87% | 0.67 | 1.64% |
| 2026-04-09 | 4.65 | 4.68 | 4.58 | 4.60 | -1.50% | 0.72 | 1.79% |
| 2026-04-08 | 4.58 | 4.68 | 4.53 | 4.67 | +1.52% | 1.14 | 2.82% |
| 2026-04-07 | 4.44 | 4.61 | 4.40 | 4.60 | +3.14% | 0.97 | 2.44% |
| 2026-04-03 | 4.68 | 4.70 | 4.46 | 4.46 | -5.11% | 1.20 | 3.02% |
| 2026-04-02 | 4.71 | 4.75 | 4.67 | 4.70 | -0.21% | 0.92 | 2.23% |
| 2026-04-01 | 4.76 | 4.78 | 4.70 | 4.71 | -0.21% | 0.79 | 1.91% |
| 2026-03-31 | 4.82 | 4.87 | 4.71 | 4.72 | -2.68% | 1.29 | 3.09% |
| 2026-03-30 | 4.95 | 4.98 | 4.81 | 4.85 | -1.82% | 1.33 | 3.12% |
| 2026-03-27 | 4.80 | 4.95 | 4.77 | 4.94 | +2.07% | 1.67 | 3.90% |
| 2026-03-26 | 4.85 | 4.93 | 4.77 | 4.84 | -0.62% | 1.61 | 3.80% |
| 2026-03-25 | 4.80 | 4.93 | 4.72 | 4.87 | +1.46% | 1.58 | 3.73% |