胜利精密 sz.002426
3.69
+0.82%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.66 | 3.72 | 3.61 | 3.69 | +0.82% | 4.16 | 3.34% |
| 2026-05-22 | 3.57 | 3.70 | 3.47 | 3.66 | +3.39% | 5.11 | 4.17% |
| 2026-05-21 | 3.69 | 3.78 | 3.53 | 3.54 | -3.54% | 6.21 | 4.96% |
| 2026-05-20 | 3.75 | 3.78 | 3.65 | 3.67 | -2.65% | 4.44 | 3.54% |
| 2026-05-19 | 3.70 | 3.82 | 3.66 | 3.77 | +1.07% | 4.56 | 3.57% |
| 2026-05-18 | 3.75 | 3.77 | 3.62 | 3.73 | -1.84% | 4.82 | 3.82% |
| 2026-05-15 | 3.64 | 3.90 | 3.52 | 3.80 | +3.54% | 10.47 | 8.26% |
| 2026-05-14 | 4.11 | 4.16 | 3.63 | 3.67 | -6.38% | 12.14 | 9.45% |
| 2026-05-13 | 3.87 | 3.93 | 3.83 | 3.92 | +0.77% | 5.07 | 3.84% |
| 2026-05-12 | 3.95 | 3.98 | 3.85 | 3.89 | -1.52% | 4.48 | 3.37% |
| 2026-05-11 | 4.04 | 4.06 | 3.94 | 3.95 | -1.99% | 5.93 | 4.38% |
| 2026-05-08 | 3.98 | 4.10 | 3.95 | 4.03 | +0.75% | 6.89 | 5.02% |
| 2026-05-07 | 3.84 | 4.02 | 3.79 | 4.00 | +4.71% | 7.83 | 5.84% |
| 2026-05-06 | 3.76 | 3.88 | 3.75 | 3.82 | +2.69% | 5.79 | 4.44% |
| 2026-04-30 | 3.72 | 3.77 | 3.69 | 3.72 | 0.00% | 3.51 | 2.77% |
| 2026-04-29 | 3.67 | 3.76 | 3.64 | 3.72 | +0.81% | 3.28 | 2.59% |
| 2026-04-28 | 3.81 | 3.82 | 3.67 | 3.69 | -4.65% | 5.31 | 4.20% |
| 2026-04-27 | 3.74 | 3.94 | 3.70 | 3.87 | +1.31% | 6.93 | 5.32% |
| 2026-04-24 | 3.80 | 3.86 | 3.74 | 3.82 | -0.26% | 4.29 | 3.32% |
| 2026-04-23 | 3.97 | 4.07 | 3.81 | 3.83 | -3.77% | 6.07 | 4.59% |