胜宏科技 sz.300476
342.55
+8.82%
2026-06-09
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-12 | 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% |
| 2025-05-26 | 75.55 | 80.67 | 75.38 | 79.69 | +5.96% | 47.27 | 6.96% |
| 2025-05-23 | 75.52 | 77.44 | 74.87 | 75.20 | -0.77% | 20.21 | 3.09% |
| 2025-05-22 | 77.60 | 78.20 | 75.51 | 75.79 | -3.61% | 25.05 | 3.79% |
| 2025-05-21 | 78.24 | 79.26 | 77.05 | 78.63 | -1.01% | 22.36 | 3.33% |
| 2025-05-20 | 75.69 | 80.00 | 75.42 | 79.44 | +5.20% | 34.47 | 5.13% |
| 2025-05-19 | 76.03 | 76.06 | 74.77 | 75.51 | -1.26% | 15.87 | 2.45% |
| 2025-05-16 | 75.67 | 77.87 | 75.67 | 76.48 | +0.17% | 20.71 | 3.13% |
| 2025-05-15 | 79.64 | 80.36 | 76.21 | 76.35 | -5.12% | 34.38 | 5.17% |