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 |
|---|---|---|---|---|---|---|---|
| 2025-05-14 | 81.44 | 84.04 | 79.49 | 80.47 | +2.07% | 50.40 | 7.17% |
| 2025-05-13 | 79.98 | 82.15 | 78.15 | 78.84 | -0.86% | 40.69 | 5.92% |
| 2025-05-12 | 78.99 | 80.63 | 77.60 | 79.53 | +3.60% | 37.09 | 5.45% |
| 2025-05-09 | 78.40 | 78.40 | 75.89 | 76.76 | -3.21% | 28.58 | 4.31% |
| 2025-05-08 | 77.45 | 79.92 | 76.54 | 79.31 | +3.41% | 47.42 | 7.05% |
| 2025-05-07 | 79.98 | 80.40 | 76.12 | 76.69 | -2.48% | 36.02 | 5.38% |
| 2025-05-06 | 74.29 | 78.69 | 73.86 | 78.64 | +8.20% | 44.65 | 6.78% |
| 2024-12-31 | 45.83 | 45.83 | 41.56 | 41.65 | -9.23% | 20.70 | 5.59% |
| 2024-12-30 | 47.49 | 48.02 | 45.32 | 45.89 | -3.80% | 18.53 | 4.67% |
| 2024-12-27 | 47.50 | 48.75 | 47.06 | 47.70 | +0.10% | 21.56 | 5.21% |
| 2024-12-26 | 43.55 | 48.29 | 42.88 | 47.65 | +8.96% | 26.43 | 6.64% |
| 2024-12-25 | 42.96 | 44.65 | 42.88 | 43.73 | +1.17% | 10.60 | 2.79% |
| 2024-12-24 | 43.52 | 43.55 | 42.25 | 43.22 | +1.16% | 8.92 | 2.41% |
| 2024-12-23 | 43.98 | 44.54 | 42.49 | 42.73 | -3.49% | 12.05 | 3.22% |
| 2024-12-20 | 43.98 | 45.01 | 43.35 | 44.27 | +0.68% | 10.58 | 2.77% |
| 2024-12-19 | 43.05 | 44.21 | 42.75 | 43.98 | +0.82% | 9.84 | 2.61% |
| 2024-12-18 | 45.03 | 45.10 | 43.24 | 43.62 | -2.48% | 11.31 | 3.00% |
| 2024-12-17 | 43.24 | 45.30 | 43.05 | 44.73 | +3.20% | 17.10 | 4.43% |
| 2024-12-16 | 42.98 | 44.08 | 41.90 | 43.34 | +0.25% | 13.01 | 3.49% |
| 2024-12-13 | 43.64 | 44.78 | 42.98 | 43.23 | -1.22% | 15.45 | 4.09% |