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 |
|---|---|---|---|---|---|---|---|
| 2024-11-14 | 44.04 | 44.76 | 42.95 | 43.11 | -3.69% | 9.97 | 2.63% |
| 2024-11-13 | 43.47 | 44.93 | 42.21 | 44.76 | +1.46% | 19.10 | 5.05% |
| 2024-11-12 | 45.18 | 45.82 | 43.36 | 44.11 | -1.02% | 17.13 | 4.44% |
| 2024-11-11 | 46.96 | 46.99 | 43.40 | 44.57 | -3.26% | 26.88 | 6.98% |
| 2024-11-08 | 46.30 | 48.03 | 45.85 | 46.07 | 0.00% | 19.88 | 4.89% |
| 2024-11-07 | 42.96 | 46.85 | 42.91 | 46.07 | +5.05% | 19.58 | 4.99% |
| 2024-11-06 | 45.23 | 46.17 | 43.30 | 43.86 | -2.85% | 16.74 | 4.34% |
| 2024-11-05 | 43.05 | 45.84 | 42.58 | 45.14 | +4.49% | 20.25 | 5.25% |
| 2024-11-04 | 41.91 | 43.77 | 41.91 | 43.20 | +3.07% | 10.72 | 2.89% |
| 2024-11-01 | 43.54 | 43.93 | 41.52 | 41.92 | -5.93% | 18.45 | 5.02% |
| 2024-10-31 | 43.93 | 45.50 | 43.16 | 44.56 | +0.02% | 15.40 | 4.01% |
| 2024-10-30 | 45.51 | 45.94 | 43.88 | 44.55 | -1.42% | 13.46 | 3.48% |
| 2024-10-29 | 45.58 | 46.69 | 44.40 | 45.19 | -0.44% | 17.59 | 4.46% |
| 2024-10-28 | 47.10 | 47.38 | 44.23 | 45.39 | -4.79% | 20.74 | 5.31% |
| 2024-10-25 | 48.60 | 48.69 | 46.71 | 47.68 | -0.12% | 16.08 | 3.92% |
| 2024-10-24 | 47.02 | 48.77 | 46.09 | 47.74 | -0.21% | 16.96 | 4.14% |
| 2024-10-23 | 48.19 | 49.38 | 47.00 | 47.84 | -2.54% | 20.64 | 4.98% |
| 2024-10-22 | 50.96 | 52.40 | 48.09 | 49.08 | -2.75% | 30.19 | 6.96% |
| 2024-10-21 | 49.73 | 52.97 | 47.77 | 50.47 | +2.16% | 32.38 | 7.51% |
| 2024-10-18 | 43.74 | 51.41 | 43.36 | 49.40 | +14.92% | 38.20 | 9.38% |