胜宏科技 sz.300476
330.26
-3.59%
2026-06-10
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-11 | 26.93 | 27.47 | 26.78 | 27.21 | -0.29% | 5.54 | 2.36% |
| 2024-09-10 | 27.02 | 27.34 | 26.44 | 27.29 | +1.47% | 8.06 | 3.47% |
| 2024-09-09 | 26.72 | 27.09 | 26.28 | 26.90 | +0.15% | 7.27 | 3.16% |
| 2024-09-06 | 27.66 | 27.94 | 26.82 | 26.86 | -3.86% | 7.89 | 3.35% |
| 2024-09-05 | 27.93 | 28.77 | 27.61 | 27.94 | 0.00% | 10.06 | 4.13% |
| 2024-09-04 | 28.65 | 28.85 | 27.56 | 27.94 | -7.38% | 17.86 | 7.38% |
| 2024-09-03 | 31.20 | 31.75 | 29.35 | 30.16 | -4.15% | 15.96 | 6.15% |
| 2024-09-02 | 33.67 | 34.19 | 30.88 | 31.47 | -5.97% | 12.57 | 4.55% |
| 2024-08-30 | 32.01 | 34.14 | 32.01 | 33.47 | +2.86% | 11.90 | 4.12% |
| 2024-08-29 | 31.29 | 32.95 | 30.18 | 32.54 | -2.03% | 11.68 | 4.28% |
| 2024-08-28 | 32.72 | 34.10 | 32.72 | 33.21 | +2.13% | 6.34 | 2.20% |
| 2024-08-27 | 32.67 | 33.30 | 32.35 | 32.52 | -1.32% | 4.59 | 1.62% |
| 2024-08-26 | 33.54 | 33.89 | 32.59 | 32.95 | -0.72% | 5.57 | 1.95% |
| 2024-08-23 | 33.65 | 33.84 | 32.85 | 33.19 | -2.24% | 5.80 | 2.02% |
| 2024-08-22 | 34.07 | 34.34 | 32.98 | 33.95 | -0.55% | 6.94 | 2.39% |
| 2024-08-21 | 33.45 | 34.86 | 33.34 | 34.14 | +0.88% | 7.73 | 2.62% |
| 2024-08-20 | 34.63 | 35.21 | 33.51 | 33.84 | -1.38% | 8.41 | 2.85% |
| 2024-08-19 | 33.77 | 35.33 | 33.51 | 34.32 | +0.26% | 11.17 | 3.75% |
| 2024-08-16 | 34.20 | 35.22 | 33.86 | 34.23 | +2.95% | 13.95 | 4.66% |
| 2024-08-15 | 33.19 | 33.99 | 32.96 | 33.25 | -0.18% | 8.55 | 2.96% |