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 |
|---|---|---|---|---|---|---|---|
| 2024-12-12 | 43.64 | 45.01 | 43.45 | 43.77 | -0.02% | 10.31 | 2.71% |
| 2024-12-11 | 42.06 | 44.33 | 41.44 | 43.78 | +3.85% | 14.48 | 3.87% |
| 2024-12-10 | 44.53 | 44.55 | 41.57 | 42.16 | -1.27% | 13.65 | 3.70% |
| 2024-12-09 | 42.45 | 43.37 | 41.87 | 42.70 | -1.03% | 9.21 | 2.51% |
| 2024-12-06 | 43.27 | 44.11 | 42.75 | 43.15 | -0.16% | 10.08 | 2.69% |
| 2024-12-05 | 41.86 | 43.62 | 41.82 | 43.21 | +3.98% | 13.80 | 3.71% |
| 2024-12-04 | 41.44 | 42.41 | 41.14 | 41.56 | -0.12% | 11.02 | 3.05% |
| 2024-12-03 | 41.73 | 42.06 | 40.56 | 41.61 | -1.24% | 11.53 | 3.23% |
| 2024-12-02 | 40.56 | 42.55 | 40.47 | 42.14 | +4.98% | 20.40 | 5.65% |
| 2024-11-29 | 36.71 | 40.86 | 36.71 | 40.14 | +10.22% | 23.72 | 7.02% |
| 2024-11-28 | 37.80 | 37.80 | 36.26 | 36.42 | -3.82% | 11.08 | 3.48% |
| 2024-11-27 | 37.35 | 38.00 | 36.54 | 37.86 | +0.66% | 7.12 | 2.20% |
| 2024-11-26 | 36.88 | 38.23 | 36.61 | 37.61 | +0.58% | 9.43 | 2.91% |
| 2024-11-25 | 38.59 | 39.08 | 36.21 | 37.40 | -3.05% | 16.47 | 5.13% |
| 2024-11-22 | 40.33 | 40.81 | 38.51 | 38.57 | -3.94% | 9.73 | 2.84% |
| 2024-11-21 | 41.07 | 41.25 | 39.58 | 40.16 | -3.50% | 12.08 | 3.46% |
| 2024-11-20 | 40.35 | 42.58 | 40.18 | 41.61 | +3.34% | 13.33 | 3.71% |
| 2024-11-19 | 39.49 | 40.44 | 38.97 | 40.27 | +3.12% | 8.78 | 2.56% |
| 2024-11-18 | 40.61 | 40.95 | 38.60 | 39.05 | -4.06% | 12.71 | 3.72% |
| 2024-11-15 | 42.99 | 44.04 | 40.68 | 40.70 | -5.58% | 13.20 | 3.63% |