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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.80 | 3.85 | 3.63 | 3.66 | -2.66% | 6.92 | 5.48% |
| 2025-11-19 | 3.87 | 3.88 | 3.69 | 3.76 | -3.84% | 10.23 | 7.96% |
| 2025-11-18 | 4.06 | 4.07 | 3.80 | 3.91 | -3.69% | 13.96 | 10.53% |
| 2025-11-17 | 3.80 | 4.15 | 3.80 | 4.06 | +7.41% | 21.07 | 15.55% |
| 2025-11-14 | 3.99 | 4.01 | 3.77 | 3.78 | -5.03% | 20.21 | 15.47% |
| 2025-11-13 | 3.61 | 3.98 | 3.57 | 3.98 | +9.94% | 18.74 | 14.28% |
| 2025-11-12 | 3.57 | 3.67 | 3.54 | 3.62 | +1.40% | 11.44 | 9.28% |
| 2025-11-11 | 3.47 | 3.68 | 3.42 | 3.57 | +2.29% | 17.95 | 14.87% |
| 2025-11-10 | 3.18 | 3.49 | 3.18 | 3.49 | +10.09% | 17.07 | 14.70% |
| 2025-11-07 | 3.23 | 3.23 | 3.17 | 3.17 | -2.16% | 2.52 | 2.32% |
| 2025-11-06 | 3.22 | 3.25 | 3.17 | 3.24 | +0.31% | 2.99 | 2.74% |
| 2025-11-05 | 3.16 | 3.24 | 3.15 | 3.23 | +0.94% | 2.66 | 2.42% |
| 2025-11-04 | 3.23 | 3.24 | 3.18 | 3.20 | -1.54% | 2.62 | 2.40% |
| 2025-11-03 | 3.20 | 3.26 | 3.18 | 3.25 | +1.25% | 2.60 | 2.37% |
| 2025-10-31 | 3.19 | 3.26 | 3.18 | 3.21 | +0.94% | 2.73 | 2.48% |
| 2025-10-30 | 3.31 | 3.31 | 3.18 | 3.18 | -3.64% | 4.01 | 3.65% |
| 2025-10-29 | 3.34 | 3.35 | 3.27 | 3.30 | -1.79% | 3.62 | 3.22% |
| 2025-10-28 | 3.34 | 3.38 | 3.32 | 3.36 | 0.00% | 2.45 | 2.14% |
| 2025-10-27 | 3.38 | 3.42 | 3.34 | 3.36 | +0.30% | 2.92 | 2.55% |
| 2025-10-24 | 3.34 | 3.36 | 3.33 | 3.35 | +0.60% | 2.70 | 2.37% |