胜宏科技 sz.300476
375.50
+13.31%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 346.04 | 375.50 | 346.04 | 375.50 | +13.31% | 289.96 | 9.27% |
| 2026-05-21 | 342.00 | 349.43 | 330.00 | 331.40 | -0.84% | 161.57 | 5.46% |
| 2026-05-20 | 336.00 | 339.08 | 330.10 | 334.20 | -0.82% | 98.63 | 3.41% |
| 2026-05-19 | 342.00 | 343.00 | 325.42 | 336.98 | -2.66% | 125.45 | 4.35% |
| 2026-05-18 | 336.60 | 352.52 | 336.26 | 346.20 | +1.76% | 127.24 | 4.26% |
| 2026-05-15 | 354.83 | 361.90 | 336.20 | 340.22 | -4.12% | 184.74 | 6.19% |
| 2026-05-14 | 388.00 | 390.00 | 354.60 | 354.83 | -8.41% | 274.00 | 8.64% |
| 2026-05-13 | 370.00 | 389.50 | 369.88 | 387.40 | +3.19% | 177.54 | 5.37% |
| 2026-05-12 | 377.87 | 384.79 | 368.88 | 375.43 | -0.74% | 178.61 | 5.49% |
| 2026-05-11 | 362.47 | 383.51 | 352.00 | 378.24 | +5.46% | 233.39 | 7.25% |
| 2026-05-08 | 333.03 | 367.01 | 333.03 | 358.66 | +6.09% | 200.51 | 6.47% |
| 2026-05-07 | 330.00 | 340.87 | 330.00 | 338.06 | +3.72% | 189.72 | 6.50% |
| 2026-05-06 | 334.01 | 338.89 | 325.00 | 325.92 | -0.78% | 172.51 | 6.03% |
| 2026-04-30 | 333.00 | 336.86 | 326.06 | 328.49 | -1.61% | 106.73 | 3.74% |
| 2026-04-29 | 306.00 | 343.10 | 304.00 | 333.87 | +6.65% | 204.52 | 7.23% |
| 2026-04-28 | 320.00 | 320.78 | 309.28 | 313.06 | -1.37% | 89.17 | 3.28% |
| 2026-04-27 | 318.64 | 327.00 | 315.59 | 317.40 | +0.57% | 112.69 | 4.05% |
| 2026-04-24 | 325.32 | 333.80 | 310.46 | 315.59 | -4.93% | 165.24 | 5.96% |
| 2026-04-23 | 346.11 | 348.00 | 326.00 | 331.95 | -3.16% | 169.50 | 5.86% |
| 2026-04-22 | 331.00 | 345.00 | 326.57 | 342.78 | +3.59% | 157.51 | 5.43% |