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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.51 | 4.57 | 4.48 | 4.50 | -0.44% | 1.63 | 4.11% |
| 2025-12-17 | 4.46 | 4.53 | 4.40 | 4.52 | +0.67% | 2.02 | 5.16% |
| 2025-12-16 | 4.66 | 4.68 | 4.44 | 4.49 | -4.05% | 2.75 | 6.92% |
| 2025-12-15 | 4.71 | 4.80 | 4.64 | 4.68 | +0.21% | 2.16 | 5.25% |
| 2025-12-12 | 4.64 | 4.77 | 4.64 | 4.67 | +1.08% | 2.74 | 6.62% |
| 2025-12-11 | 4.86 | 4.88 | 4.62 | 4.62 | -4.93% | 3.52 | 8.55% |
| 2025-12-10 | 4.87 | 4.92 | 4.81 | 4.86 | -0.41% | 2.22 | 5.22% |
| 2025-12-09 | 5.01 | 5.02 | 4.86 | 4.88 | -3.36% | 3.17 | 7.36% |
| 2025-12-08 | 5.02 | 5.13 | 4.95 | 5.05 | +0.80% | 4.34 | 9.83% |
| 2025-12-05 | 4.80 | 5.04 | 4.72 | 5.01 | +2.66% | 4.32 | 9.96% |
| 2025-12-04 | 5.14 | 5.31 | 4.86 | 4.88 | -7.39% | 6.65 | 15.06% |
| 2025-12-03 | 5.00 | 5.57 | 4.94 | 5.27 | +3.73% | 9.72 | 21.03% |
| 2025-12-02 | 4.89 | 5.16 | 4.77 | 5.08 | +3.46% | 6.84 | 15.56% |
| 2025-12-01 | 5.03 | 5.14 | 4.87 | 4.91 | -2.19% | 4.95 | 11.35% |
| 2025-11-28 | 4.98 | 5.03 | 4.88 | 5.02 | +0.80% | 4.67 | 10.74% |
| 2025-11-27 | 5.02 | 5.10 | 4.91 | 4.98 | -3.11% | 5.85 | 13.38% |
| 2025-11-26 | 4.80 | 5.32 | 4.80 | 5.14 | +6.19% | 9.53 | 21.30% |
| 2025-11-25 | 4.89 | 5.07 | 4.75 | 4.84 | +0.41% | 6.16 | 14.35% |
| 2025-11-24 | 5.09 | 5.09 | 4.82 | 4.82 | -10.06% | 6.53 | 15.25% |
| 2025-11-21 | 5.52 | 5.61 | 5.36 | 5.36 | -10.05% | 7.39 | 15.51% |