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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.71 | 4.80 | 4.60 | 4.80 | +2.35% | 1.48 | 3.60% |
| 2026-03-23 | 4.94 | 4.98 | 4.69 | 4.69 | -6.39% | 2.26 | 5.36% |
| 2026-03-20 | 5.08 | 5.12 | 5.00 | 5.01 | -4.57% | 3.06 | 6.93% |
| 2026-03-19 | 5.06 | 5.47 | 5.05 | 5.25 | +5.42% | 5.45 | 11.95% |
| 2026-03-18 | 5.02 | 5.03 | 4.88 | 4.98 | -1.39% | 1.75 | 4.05% |
| 2026-03-17 | 5.03 | 5.07 | 5.00 | 5.05 | +0.20% | 1.32 | 2.98% |
| 2026-03-16 | 5.06 | 5.13 | 5.00 | 5.04 | -0.98% | 1.54 | 3.49% |
| 2026-03-13 | 5.22 | 5.23 | 5.08 | 5.09 | -1.93% | 2.46 | 5.48% |
| 2026-03-12 | 5.18 | 5.25 | 5.11 | 5.19 | +0.97% | 3.15 | 6.94% |
| 2026-03-11 | 5.15 | 5.15 | 5.06 | 5.14 | -0.58% | 2.64 | 5.90% |
| 2026-03-10 | 5.11 | 5.20 | 5.07 | 5.17 | -2.64% | 3.45 | 7.65% |
| 2026-03-09 | 5.61 | 5.70 | 5.28 | 5.31 | 0.00% | 6.06 | 12.67% |
| 2026-03-06 | 5.34 | 5.36 | 5.15 | 5.31 | -1.85% | 4.16 | 9.02% |
| 2026-03-05 | 5.52 | 5.62 | 5.25 | 5.41 | -3.91% | 7.02 | 14.81% |
| 2026-03-04 | 5.96 | 6.19 | 5.41 | 5.63 | -3.92% | 11.10 | 22.17% |
| 2026-03-03 | 5.86 | 5.86 | 5.86 | 5.86 | +9.94% | 1.67 | 3.25% |
| 2026-03-02 | 5.38 | 5.42 | 5.18 | 5.33 | +2.30% | 5.87 | 12.66% |
| 2026-02-27 | 5.13 | 5.22 | 5.12 | 5.21 | +1.17% | 1.86 | 4.11% |
| 2026-02-26 | 5.25 | 5.25 | 5.09 | 5.15 | -1.34% | 2.10 | 4.65% |
| 2026-02-25 | 5.20 | 5.30 | 5.15 | 5.22 | +0.38% | 3.11 | 6.78% |