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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.89 | 4.10 | 3.79 | 3.98 | +1.27% | 11.44 | 8.44% |
| 2026-04-21 | 3.75 | 3.93 | 3.66 | 3.93 | +3.97% | 6.24 | 4.89% |
| 2026-04-20 | 3.75 | 3.81 | 3.74 | 3.78 | +0.53% | 5.10 | 3.98% |
| 2026-04-17 | 3.73 | 3.81 | 3.69 | 3.76 | 0.00% | 4.82 | 3.78% |
| 2026-04-16 | 3.70 | 3.76 | 3.64 | 3.76 | +1.62% | 4.41 | 3.48% |
| 2026-04-15 | 3.69 | 3.78 | 3.66 | 3.70 | +0.82% | 5.21 | 4.12% |
| 2026-04-14 | 3.72 | 3.74 | 3.63 | 3.67 | +0.27% | 4.35 | 3.48% |
| 2026-04-13 | 3.51 | 3.67 | 3.49 | 3.66 | +2.81% | 4.37 | 3.56% |
| 2026-04-10 | 3.56 | 3.62 | 3.54 | 3.56 | +0.85% | 3.87 | 3.18% |
| 2026-04-09 | 3.56 | 3.58 | 3.50 | 3.53 | -1.94% | 3.06 | 2.54% |
| 2026-04-08 | 3.44 | 3.61 | 3.44 | 3.60 | +7.14% | 5.61 | 4.66% |
| 2026-04-07 | 3.35 | 3.42 | 3.34 | 3.36 | +0.60% | 2.51 | 2.19% |
| 2026-04-03 | 3.45 | 3.46 | 3.30 | 3.34 | -2.62% | 2.91 | 2.55% |
| 2026-04-02 | 3.60 | 3.60 | 3.40 | 3.43 | -4.72% | 4.46 | 3.77% |
| 2026-04-01 | 3.60 | 3.63 | 3.54 | 3.60 | +1.98% | 3.08 | 2.53% |
| 2026-03-31 | 3.63 | 3.67 | 3.52 | 3.53 | -3.02% | 4.12 | 3.38% |
| 2026-03-30 | 3.60 | 3.65 | 3.56 | 3.64 | -1.35% | 3.57 | 2.91% |
| 2026-03-27 | 3.58 | 3.74 | 3.56 | 3.69 | +0.55% | 3.94 | 3.15% |
| 2026-03-26 | 3.79 | 3.80 | 3.63 | 3.67 | -3.67% | 5.28 | 4.20% |
| 2026-03-25 | 3.80 | 3.94 | 3.78 | 3.81 | +2.42% | 8.28 | 6.31% |