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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.09 | 3.09 | 3.04 | 3.04 | -1.62% | 2.77 | 2.66% |
| 2025-07-22 | 3.11 | 3.12 | 3.07 | 3.09 | 0.00% | 3.04 | 2.89% |
| 2025-07-21 | 3.05 | 3.10 | 3.04 | 3.09 | +0.98% | 2.64 | 2.52% |
| 2025-07-18 | 3.10 | 3.11 | 3.04 | 3.06 | -1.29% | 2.84 | 2.72% |
| 2025-07-17 | 3.04 | 3.12 | 3.03 | 3.10 | +1.64% | 3.41 | 3.24% |
| 2025-07-16 | 3.03 | 3.09 | 3.02 | 3.05 | +0.33% | 2.49 | 2.39% |
| 2025-07-15 | 3.07 | 3.08 | 3.01 | 3.04 | -1.94% | 4.22 | 4.08% |
| 2025-07-14 | 3.10 | 3.12 | 3.08 | 3.10 | 0.00% | 2.54 | 2.41% |
| 2025-07-11 | 3.13 | 3.14 | 3.07 | 3.10 | -0.96% | 4.23 | 4.01% |
| 2025-07-10 | 3.16 | 3.18 | 3.11 | 3.13 | -1.57% | 4.01 | 3.77% |
| 2025-07-09 | 3.18 | 3.24 | 3.14 | 3.18 | +0.32% | 5.75 | 5.31% |
| 2025-07-08 | 3.13 | 3.20 | 3.11 | 3.17 | +0.96% | 4.11 | 3.81% |
| 2025-07-07 | 3.12 | 3.16 | 3.10 | 3.14 | 0.00% | 3.50 | 3.29% |
| 2025-07-04 | 3.21 | 3.22 | 3.13 | 3.14 | -2.79% | 5.75 | 5.36% |
| 2025-07-03 | 3.21 | 3.26 | 3.16 | 3.23 | +0.94% | 6.88 | 6.29% |
| 2025-07-02 | 3.28 | 3.29 | 3.18 | 3.20 | -3.32% | 7.28 | 6.65% |
| 2025-07-01 | 3.35 | 3.36 | 3.26 | 3.31 | -2.36% | 8.45 | 7.53% |
| 2025-06-30 | 3.34 | 3.50 | 3.26 | 3.39 | +1.19% | 13.26 | 11.59% |
| 2025-06-27 | 3.30 | 3.36 | 3.25 | 3.35 | +3.08% | 12.48 | 11.06% |
| 2025-06-26 | 3.30 | 3.36 | 3.24 | 3.25 | -1.52% | 12.04 | 10.75% |