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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.80 | 3.94 | 3.78 | 3.90 | +1.83% | 14.70 | 11.14% |
| 2025-09-16 | 3.63 | 3.88 | 3.61 | 3.83 | +5.51% | 15.56 | 12.13% |
| 2025-09-15 | 3.66 | 3.71 | 3.62 | 3.63 | -1.63% | 6.61 | 5.32% |
| 2025-09-12 | 3.71 | 3.76 | 3.62 | 3.69 | -0.27% | 10.14 | 8.09% |
| 2025-09-11 | 3.65 | 3.70 | 3.54 | 3.70 | +0.54% | 9.52 | 7.69% |
| 2025-09-10 | 3.66 | 3.79 | 3.63 | 3.68 | 0.00% | 10.02 | 7.98% |
| 2025-09-09 | 3.80 | 3.84 | 3.66 | 3.68 | -4.17% | 11.78 | 9.26% |
| 2025-09-08 | 3.81 | 3.94 | 3.76 | 3.84 | -0.78% | 17.09 | 13.14% |
| 2025-09-05 | 3.88 | 3.89 | 3.69 | 3.87 | +1.31% | 30.14 | 23.28% |
| 2025-09-04 | 3.51 | 3.82 | 3.50 | 3.82 | +10.09% | 17.84 | 13.76% |
| 2025-09-03 | 3.67 | 3.71 | 3.45 | 3.47 | -5.19% | 12.03 | 9.89% |
| 2025-09-02 | 3.70 | 3.71 | 3.56 | 3.66 | -1.35% | 11.55 | 9.32% |
| 2025-09-01 | 3.53 | 3.80 | 3.52 | 3.71 | +5.40% | 17.89 | 14.33% |
| 2025-08-29 | 3.57 | 3.60 | 3.46 | 3.52 | -1.12% | 8.60 | 7.18% |
| 2025-08-28 | 3.47 | 3.60 | 3.43 | 3.56 | +1.14% | 11.78 | 9.83% |
| 2025-08-27 | 3.60 | 3.74 | 3.49 | 3.52 | -1.95% | 22.88 | 18.56% |
| 2025-08-26 | 3.38 | 3.72 | 3.34 | 3.59 | +6.21% | 18.01 | 14.68% |
| 2025-08-25 | 3.38 | 3.43 | 3.35 | 3.38 | 0.00% | 6.79 | 5.90% |
| 2025-08-22 | 3.36 | 3.47 | 3.36 | 3.38 | 0.00% | 5.51 | 4.78% |
| 2025-08-21 | 3.37 | 3.46 | 3.36 | 3.38 | -1.17% | 7.30 | 6.32% |