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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.88 | 4.05 | 3.88 | 3.96 | +3.12% | 6.54 | 4.84% |
| 2026-02-13 | 3.88 | 3.98 | 3.83 | 3.84 | -1.29% | 4.91 | 3.70% |
| 2026-02-12 | 3.95 | 3.97 | 3.87 | 3.89 | -1.27% | 4.58 | 3.45% |
| 2026-02-11 | 4.05 | 4.12 | 3.93 | 3.94 | -2.72% | 5.95 | 4.37% |
| 2026-02-10 | 4.05 | 4.16 | 3.97 | 4.05 | -0.25% | 5.98 | 4.33% |
| 2026-02-09 | 3.96 | 4.08 | 3.94 | 4.06 | +3.31% | 9.04 | 6.63% |
| 2026-02-06 | 4.20 | 4.22 | 3.82 | 3.93 | -7.31% | 13.19 | 9.77% |
| 2026-02-05 | 4.41 | 4.46 | 4.23 | 4.24 | -3.42% | 8.26 | 5.64% |
| 2026-02-04 | 4.07 | 4.43 | 4.00 | 4.39 | +7.33% | 15.41 | 10.64% |
| 2026-02-03 | 4.14 | 4.18 | 3.96 | 4.09 | +0.74% | 7.37 | 5.34% |
| 2026-02-02 | 4.12 | 4.32 | 4.05 | 4.06 | -2.87% | 10.52 | 7.38% |
| 2026-01-30 | 4.18 | 4.58 | 4.16 | 4.18 | -0.24% | 12.97 | 8.85% |
| 2026-01-29 | 4.25 | 4.38 | 4.15 | 4.19 | -2.10% | 8.15 | 5.63% |
| 2026-01-28 | 4.50 | 4.55 | 4.21 | 4.28 | -4.89% | 11.19 | 7.59% |
| 2026-01-27 | 4.54 | 4.61 | 4.35 | 4.50 | -0.88% | 8.79 | 5.78% |
| 2026-01-26 | 4.64 | 4.81 | 4.52 | 4.54 | -1.52% | 13.91 | 8.83% |
| 2026-01-23 | 4.37 | 4.68 | 4.35 | 4.61 | +6.71% | 14.40 | 9.35% |
| 2026-01-22 | 4.30 | 4.40 | 4.23 | 4.32 | +0.23% | 8.59 | 5.86% |
| 2026-01-21 | 4.18 | 4.35 | 4.10 | 4.31 | +1.41% | 12.46 | 8.60% |
| 2026-01-20 | 4.37 | 4.55 | 4.11 | 4.25 | -5.35% | 19.26 | 13.26% |