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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.08 | 4.49 | 3.98 | 4.49 | +10.05% | 12.07 | 8.24% |
| 2026-01-16 | 4.26 | 4.26 | 4.06 | 4.08 | -1.21% | 10.29 | 7.30% |
| 2026-01-15 | 3.97 | 4.20 | 3.97 | 4.13 | +2.99% | 15.21 | 10.96% |
| 2026-01-14 | 3.86 | 4.20 | 3.86 | 4.01 | +4.43% | 16.81 | 12.21% |
| 2026-01-13 | 3.93 | 3.97 | 3.81 | 3.84 | -2.29% | 7.62 | 5.76% |
| 2026-01-12 | 3.72 | 3.95 | 3.71 | 3.93 | +5.93% | 11.38 | 8.63% |
| 2026-01-09 | 3.76 | 3.80 | 3.69 | 3.71 | -1.07% | 6.17 | 4.86% |
| 2026-01-08 | 3.75 | 3.81 | 3.71 | 3.75 | -0.53% | 4.77 | 3.73% |
| 2026-01-07 | 3.86 | 3.87 | 3.75 | 3.77 | -2.33% | 4.97 | 3.87% |
| 2026-01-06 | 3.73 | 3.89 | 3.72 | 3.86 | +3.76% | 8.44 | 6.51% |
| 2026-01-05 | 3.83 | 3.84 | 3.67 | 3.72 | -2.87% | 6.73 | 5.32% |
| 2025-12-31 | 3.83 | 3.87 | 3.76 | 3.83 | +0.26% | 5.25 | 4.05% |
| 2025-12-30 | 3.76 | 3.90 | 3.73 | 3.82 | +0.79% | 7.75 | 5.96% |
| 2025-12-29 | 3.87 | 3.87 | 3.74 | 3.79 | -2.07% | 9.28 | 7.20% |
| 2025-12-26 | 3.60 | 3.95 | 3.58 | 3.87 | +7.20% | 16.34 | 12.65% |
| 2025-12-25 | 3.47 | 3.66 | 3.44 | 3.61 | +2.85% | 11.65 | 9.61% |
| 2025-12-24 | 3.30 | 3.61 | 3.30 | 3.51 | +7.01% | 15.03 | 12.46% |
| 2025-12-23 | 3.30 | 3.32 | 3.24 | 3.28 | -0.91% | 3.17 | 2.85% |
| 2025-12-22 | 3.32 | 3.39 | 3.31 | 3.31 | 0.00% | 3.36 | 2.96% |
| 2025-12-19 | 3.27 | 3.33 | 3.25 | 3.31 | +1.53% | 3.02 | 2.69% |