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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 113.19 | 116.75 | 112.77 | 115.75 | +2.92% | 39.04 | 3.96% |
| 2025-06-23 | 111.49 | 113.23 | 108.96 | 112.47 | -0.39% | 32.86 | 3.43% |
| 2025-06-20 | 116.55 | 116.64 | 109.29 | 112.91 | -2.95% | 48.25 | 5.00% |
| 2025-06-19 | 116.31 | 117.96 | 115.26 | 116.35 | +0.09% | 38.06 | 3.80% |
| 2025-06-18 | 109.73 | 118.73 | 109.10 | 116.25 | +5.33% | 57.83 | 5.89% |
| 2025-06-17 | 112.27 | 113.13 | 109.52 | 110.37 | -0.73% | 34.11 | 3.57% |
| 2025-06-16 | 107.32 | 113.65 | 106.32 | 111.18 | +6.46% | 51.01 | 5.36% |
| 2025-06-13 | 104.88 | 108.88 | 103.13 | 104.44 | -0.85% | 42.30 | 4.67% |
| 2025-06-12 | 104.72 | 108.70 | 104.02 | 105.33 | -0.78% | 41.87 | 4.61% |
| 2025-06-11 | 104.37 | 108.30 | 103.33 | 106.15 | +2.13% | 47.27 | 5.20% |
| 2025-06-10 | 100.36 | 105.92 | 99.06 | 103.94 | +3.78% | 52.96 | 5.96% |
| 2025-06-09 | 101.23 | 102.44 | 99.16 | 100.15 | +0.60% | 43.18 | 5.00% |
| 2025-06-06 | 98.92 | 100.65 | 98.37 | 99.56 | -0.80% | 43.24 | 5.05% |
| 2025-06-05 | 85.57 | 103.30 | 85.51 | 100.36 | +16.30% | 68.90 | 8.44% |
| 2025-06-04 | 85.45 | 87.83 | 85.37 | 86.29 | +2.09% | 29.81 | 4.00% |
| 2025-06-03 | 84.85 | 85.55 | 83.18 | 84.52 | -1.63% | 25.74 | 3.55% |
| 2025-05-30 | 82.30 | 87.12 | 81.67 | 85.92 | +2.57% | 36.75 | 5.03% |
| 2025-05-29 | 83.46 | 84.81 | 82.13 | 83.77 | +1.12% | 38.88 | 5.41% |
| 2025-05-28 | 80.48 | 84.41 | 79.96 | 82.84 | +4.22% | 42.64 | 6.02% |
| 2025-05-27 | 78.68 | 80.14 | 77.50 | 79.49 | -0.25% | 27.38 | 4.04% |