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 |
|---|---|---|---|---|---|---|---|
| 2024-10-17 | 41.16 | 44.38 | 40.79 | 42.99 | +6.05% | 23.59 | 6.39% |
| 2024-10-16 | 40.57 | 41.44 | 40.14 | 40.53 | -3.76% | 12.39 | 3.52% |
| 2024-10-15 | 42.19 | 44.68 | 41.68 | 42.12 | -1.96% | 19.68 | 5.28% |
| 2024-10-14 | 40.37 | 43.49 | 39.81 | 42.96 | +7.05% | 21.66 | 5.96% |
| 2024-10-11 | 40.77 | 42.18 | 39.17 | 40.13 | -5.04% | 18.62 | 5.30% |
| 2024-10-10 | 43.54 | 44.52 | 40.10 | 42.25 | -0.70% | 24.24 | 6.62% |
| 2024-10-09 | 44.81 | 49.31 | 41.01 | 42.55 | -9.74% | 36.31 | 9.51% |
| 2024-10-08 | 46.70 | 47.14 | 40.81 | 47.14 | +20.00% | 37.26 | 9.64% |
| 2024-09-30 | 34.63 | 39.35 | 33.74 | 39.29 | +16.76% | 25.49 | 8.07% |
| 2024-09-27 | 30.38 | 34.62 | 30.38 | 33.65 | +10.21% | 19.25 | 6.91% |
| 2024-09-26 | 29.16 | 30.56 | 28.74 | 30.53 | +5.94% | 13.17 | 5.14% |
| 2024-09-25 | 30.18 | 30.56 | 28.76 | 28.82 | -1.69% | 14.97 | 5.83% |
| 2024-09-24 | 27.00 | 29.79 | 27.00 | 29.31 | +9.14% | 14.14 | 5.75% |
| 2024-09-23 | 26.52 | 27.69 | 26.30 | 26.86 | +0.26% | 5.30 | 2.26% |
| 2024-09-20 | 27.29 | 27.40 | 26.62 | 26.79 | -0.84% | 5.14 | 2.21% |
| 2024-09-19 | 27.57 | 27.77 | 26.54 | 27.02 | -1.87% | 8.13 | 3.48% |
| 2024-09-18 | 27.68 | 28.15 | 27.37 | 27.53 | -1.00% | 7.87 | 3.28% |
| 2024-09-13 | 26.79 | 28.79 | 26.76 | 27.81 | +4.00% | 16.88 | 6.96% |
| 2024-09-12 | 28.65 | 28.79 | 26.74 | 26.74 | -1.75% | 11.72 | 4.94% |
| 2024-09-11 | 26.93 | 27.47 | 26.78 | 27.21 | -0.29% | 5.54 | 2.36% |