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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.31 | 3.55 | 3.26 | 3.42 | +3.01% | 12.53 | 10.81% |
| 2025-08-19 | 3.25 | 3.34 | 3.21 | 3.32 | +2.15% | 9.17 | 8.21% |
| 2025-08-18 | 3.19 | 3.29 | 3.18 | 3.25 | +2.20% | 8.14 | 7.35% |
| 2025-08-15 | 3.11 | 3.23 | 3.10 | 3.18 | +2.58% | 6.09 | 5.62% |
| 2025-08-14 | 3.17 | 3.19 | 3.08 | 3.10 | -2.52% | 3.50 | 3.29% |
| 2025-08-13 | 3.17 | 3.19 | 3.14 | 3.18 | +0.32% | 2.89 | 2.68% |
| 2025-08-12 | 3.19 | 3.20 | 3.14 | 3.17 | -0.63% | 2.79 | 2.60% |
| 2025-08-11 | 3.09 | 3.20 | 3.09 | 3.19 | +2.90% | 4.94 | 4.59% |
| 2025-08-08 | 3.16 | 3.17 | 3.09 | 3.10 | -2.21% | 3.25 | 3.07% |
| 2025-08-07 | 3.15 | 3.24 | 3.15 | 3.17 | +0.32% | 4.55 | 4.19% |
| 2025-08-06 | 3.11 | 3.17 | 3.08 | 3.16 | +0.96% | 3.51 | 3.30% |
| 2025-08-05 | 3.09 | 3.15 | 3.09 | 3.13 | +1.29% | 2.75 | 2.59% |
| 2025-08-04 | 3.06 | 3.09 | 3.04 | 3.09 | +0.65% | 2.42 | 2.32% |
| 2025-08-01 | 3.07 | 3.13 | 3.05 | 3.07 | -0.32% | 2.27 | 2.16% |
| 2025-07-31 | 3.15 | 3.19 | 3.08 | 3.08 | -2.84% | 3.67 | 3.44% |
| 2025-07-30 | 3.16 | 3.21 | 3.14 | 3.17 | -0.31% | 3.85 | 3.56% |
| 2025-07-29 | 3.17 | 3.20 | 3.13 | 3.18 | -0.62% | 4.05 | 3.76% |
| 2025-07-28 | 3.11 | 3.23 | 3.09 | 3.20 | +3.56% | 7.61 | 7.04% |
| 2025-07-25 | 3.09 | 3.13 | 3.06 | 3.09 | +0.32% | 4.04 | 3.83% |
| 2025-07-24 | 3.04 | 3.09 | 3.03 | 3.08 | +1.32% | 2.64 | 2.53% |