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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.96 | 5.28 | 4.95 | 5.20 | +5.91% | 4.44 | 9.80% |
| 2026-02-13 | 5.00 | 5.00 | 4.90 | 4.91 | -0.20% | 1.41 | 3.26% |
| 2026-02-12 | 5.04 | 5.07 | 4.91 | 4.92 | -2.19% | 2.11 | 4.87% |
| 2026-02-11 | 5.08 | 5.13 | 5.03 | 5.03 | -1.18% | 1.46 | 3.28% |
| 2026-02-10 | 5.12 | 5.13 | 5.00 | 5.09 | -0.97% | 1.97 | 4.43% |
| 2026-02-09 | 5.12 | 5.18 | 5.05 | 5.14 | +1.18% | 2.35 | 5.23% |
| 2026-02-06 | 4.98 | 5.14 | 4.92 | 5.08 | +0.99% | 2.27 | 5.11% |
| 2026-02-05 | 5.04 | 5.13 | 4.99 | 5.03 | -1.56% | 1.97 | 4.44% |
| 2026-02-04 | 4.97 | 5.16 | 4.93 | 5.11 | +2.40% | 2.55 | 5.73% |
| 2026-02-03 | 5.05 | 5.07 | 4.85 | 4.99 | -0.40% | 2.99 | 6.90% |
| 2026-02-02 | 5.22 | 5.27 | 5.00 | 5.01 | -5.10% | 3.58 | 8.01% |
| 2026-01-30 | 5.47 | 5.54 | 5.13 | 5.28 | -5.20% | 5.77 | 12.41% |
| 2026-01-29 | 5.36 | 5.65 | 5.29 | 5.57 | +3.33% | 9.34 | 19.40% |
| 2026-01-28 | 5.28 | 5.46 | 5.27 | 5.39 | +0.75% | 5.58 | 11.82% |
| 2026-01-27 | 5.43 | 5.55 | 5.25 | 5.35 | -2.37% | 6.44 | 13.71% |
| 2026-01-26 | 5.45 | 5.65 | 5.38 | 5.48 | +2.62% | 10.67 | 22.07% |
| 2026-01-23 | 5.42 | 5.57 | 5.32 | 5.34 | +0.56% | 11.44 | 24.24% |
| 2026-01-22 | 4.86 | 5.31 | 4.85 | 5.31 | +9.92% | 6.65 | 14.65% |
| 2026-01-21 | 4.84 | 4.89 | 4.77 | 4.83 | -0.21% | 2.27 | 5.36% |
| 2026-01-20 | 4.94 | 5.00 | 4.74 | 4.84 | -0.82% | 3.40 | 8.00% |