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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 228.50 | 240.65 | 227.53 | 233.14 | +1.24% | 78.16 | 3.91% |
| 2025-08-18 | 229.52 | 243.43 | 220.57 | 230.28 | +0.46% | 99.07 | 4.97% |
| 2025-08-15 | 226.41 | 233.11 | 224.45 | 229.22 | +2.22% | 60.71 | 3.08% |
| 2025-08-14 | 230.51 | 235.82 | 223.85 | 224.24 | -5.17% | 77.10 | 3.90% |
| 2025-08-13 | 214.12 | 236.47 | 212.64 | 236.47 | +9.74% | 88.32 | 4.53% |
| 2025-08-12 | 202.68 | 216.20 | 201.25 | 215.49 | +7.13% | 78.97 | 4.34% |
| 2025-08-11 | 191.76 | 205.55 | 189.08 | 201.15 | +5.24% | 70.62 | 4.10% |
| 2025-08-08 | 186.92 | 193.39 | 186.85 | 191.14 | +0.35% | 35.73 | 2.18% |
| 2025-08-07 | 194.54 | 198.34 | 182.82 | 190.47 | -3.01% | 69.25 | 4.25% |
| 2025-08-06 | 187.32 | 200.69 | 186.79 | 196.38 | +4.32% | 68.38 | 4.07% |
| 2025-08-05 | 192.95 | 194.07 | 182.32 | 188.25 | +0.50% | 58.02 | 3.58% |
| 2025-08-04 | 186.42 | 188.28 | 182.40 | 187.32 | -1.47% | 61.04 | 3.83% |
| 2025-08-01 | 184.85 | 194.63 | 184.85 | 190.12 | -0.38% | 71.71 | 4.40% |
| 2025-07-31 | 196.56 | 198.72 | 189.42 | 190.85 | +0.01% | 109.11 | 6.51% |
| 2025-07-30 | 185.80 | 192.02 | 183.32 | 190.84 | +1.49% | 80.63 | 4.96% |
| 2025-07-29 | 181.84 | 188.38 | 180.83 | 188.04 | +3.55% | 83.73 | 5.29% |
| 2025-07-28 | 160.96 | 183.76 | 159.21 | 181.60 | +17.51% | 124.83 | 8.46% |
| 2025-07-25 | 153.37 | 157.30 | 152.51 | 154.53 | +0.47% | 35.78 | 2.69% |
| 2025-07-24 | 156.89 | 158.45 | 150.67 | 153.81 | +1.06% | 56.17 | 4.23% |
| 2025-07-23 | 150.16 | 155.30 | 147.54 | 152.19 | +0.06% | 52.01 | 3.97% |