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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.77 | 4.90 | 4.73 | 4.88 | +2.30% | 1.94 | 4.56% |
| 2026-01-16 | 4.94 | 4.99 | 4.69 | 4.77 | -3.24% | 3.25 | 7.69% |
| 2026-01-15 | 5.13 | 5.14 | 4.87 | 4.93 | -3.70% | 4.37 | 10.01% |
| 2026-01-14 | 5.05 | 5.20 | 5.00 | 5.12 | +1.58% | 5.29 | 11.82% |
| 2026-01-13 | 5.00 | 5.19 | 4.99 | 5.04 | +0.40% | 5.23 | 11.69% |
| 2026-01-12 | 5.04 | 5.05 | 4.96 | 5.02 | -0.40% | 2.96 | 6.76% |
| 2026-01-09 | 4.98 | 5.05 | 4.97 | 5.04 | +2.23% | 3.40 | 7.72% |
| 2026-01-08 | 4.96 | 4.98 | 4.89 | 4.93 | +0.20% | 2.13 | 4.93% |
| 2026-01-07 | 4.99 | 5.01 | 4.87 | 4.92 | -1.99% | 2.77 | 6.42% |
| 2026-01-06 | 4.94 | 5.07 | 4.91 | 5.02 | +1.62% | 2.96 | 6.74% |
| 2026-01-05 | 5.04 | 5.08 | 4.92 | 4.94 | -1.39% | 2.72 | 6.26% |
| 2025-12-31 | 5.09 | 5.16 | 4.98 | 5.01 | -3.09% | 3.68 | 8.31% |
| 2025-12-30 | 5.28 | 5.29 | 5.04 | 5.17 | -3.00% | 5.42 | 12.04% |
| 2025-12-29 | 5.20 | 5.48 | 5.09 | 5.33 | +2.50% | 8.07 | 17.44% |
| 2025-12-26 | 4.99 | 5.49 | 4.91 | 5.20 | +3.99% | 8.67 | 19.23% |
| 2025-12-25 | 5.00 | 5.21 | 4.94 | 5.00 | -1.18% | 5.88 | 13.21% |
| 2025-12-24 | 4.81 | 5.24 | 4.78 | 5.06 | +4.97% | 7.91 | 18.05% |
| 2025-12-23 | 5.07 | 5.07 | 4.78 | 4.82 | -5.11% | 6.48 | 15.10% |
| 2025-12-22 | 4.59 | 5.08 | 4.57 | 5.08 | +9.94% | 5.94 | 14.00% |
| 2025-12-19 | 4.53 | 4.63 | 4.50 | 4.62 | +2.66% | 2.33 | 5.79% |