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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 155.51 | 157.96 | 149.53 | 152.10 | -3.02% | 81.81 | 6.20% |
| 2025-07-21 | 160.58 | 161.85 | 154.26 | 156.83 | -2.61% | 66.16 | 4.91% |
| 2025-07-18 | 169.17 | 173.36 | 160.48 | 161.03 | -4.59% | 90.49 | 6.34% |
| 2025-07-17 | 154.38 | 169.23 | 154.03 | 168.78 | +9.57% | 84.50 | 5.97% |
| 2025-07-16 | 161.25 | 162.24 | 153.89 | 154.03 | -5.50% | 75.67 | 5.55% |
| 2025-07-15 | 147.07 | 164.50 | 147.07 | 163.01 | +13.65% | 100.54 | 7.41% |
| 2025-07-14 | 142.34 | 145.84 | 141.29 | 143.42 | -0.48% | 40.01 | 3.22% |
| 2025-07-11 | 144.08 | 146.00 | 139.21 | 144.12 | -0.05% | 63.40 | 5.16% |
| 2025-07-10 | 155.00 | 155.50 | 139.88 | 144.19 | -4.96% | 98.43 | 7.89% |
| 2025-07-09 | 155.00 | 155.99 | 150.73 | 151.72 | -2.86% | 59.21 | 4.49% |
| 2025-07-08 | 143.36 | 156.19 | 143.36 | 156.19 | +8.99% | 68.62 | 5.25% |
| 2025-07-07 | 143.61 | 147.25 | 137.61 | 143.30 | -1.42% | 53.29 | 4.35% |
| 2025-07-04 | 143.08 | 149.04 | 142.18 | 145.37 | +2.54% | 60.91 | 4.85% |
| 2025-07-03 | 136.59 | 141.86 | 136.02 | 141.76 | +6.02% | 50.26 | 4.19% |
| 2025-07-02 | 133.14 | 135.43 | 130.50 | 133.72 | -2.19% | 33.03 | 2.88% |
| 2025-07-01 | 132.35 | 138.41 | 132.35 | 136.72 | +2.40% | 38.92 | 3.32% |
| 2025-06-30 | 133.14 | 134.52 | 128.04 | 133.52 | +1.42% | 48.59 | 4.28% |
| 2025-06-27 | 127.22 | 134.76 | 126.48 | 131.65 | +3.11% | 49.33 | 4.37% |
| 2025-06-26 | 125.14 | 129.36 | 123.70 | 127.68 | +4.64% | 47.88 | 4.39% |
| 2025-06-25 | 117.74 | 125.19 | 115.95 | 122.01 | +5.41% | 54.11 | 5.22% |