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 |
|---|---|---|---|---|---|---|---|
| 2024-08-14 | 34.83 | 35.10 | 33.23 | 33.31 | -2.69% | 13.95 | 4.75% |
| 2024-08-13 | 32.90 | 35.10 | 32.79 | 34.23 | +5.04% | 15.89 | 5.36% |
| 2024-08-12 | 31.35 | 33.20 | 31.35 | 32.59 | +3.95% | 12.36 | 4.40% |
| 2024-08-09 | 30.95 | 32.03 | 30.57 | 31.35 | +5.21% | 13.53 | 5.00% |
| 2024-08-08 | 29.54 | 30.46 | 29.42 | 29.80 | -2.56% | 9.40 | 3.65% |
| 2024-08-07 | 31.01 | 31.78 | 30.23 | 30.58 | -2.86% | 9.57 | 3.58% |
| 2024-08-06 | 31.69 | 32.60 | 30.99 | 31.48 | +3.89% | 12.64 | 4.62% |
| 2024-08-05 | 33.25 | 33.25 | 30.06 | 30.30 | -11.50% | 19.86 | 7.34% |
| 2024-08-02 | 36.14 | 36.81 | 33.40 | 34.24 | -9.71% | 27.92 | 9.27% |
| 2024-08-01 | 39.25 | 39.86 | 37.48 | 37.92 | -0.60% | 12.86 | 3.86% |
| 2024-07-31 | 37.68 | 39.08 | 35.43 | 38.15 | -0.49% | 18.59 | 5.72% |
| 2024-07-30 | 39.48 | 39.65 | 37.41 | 38.34 | -1.85% | 9.52 | 2.88% |
| 2024-07-29 | 37.99 | 40.49 | 37.00 | 39.06 | +2.31% | 13.00 | 3.86% |
| 2024-07-26 | 38.21 | 38.89 | 37.40 | 38.18 | +0.60% | 11.00 | 3.34% |
| 2024-07-25 | 39.36 | 40.08 | 37.58 | 37.95 | -6.87% | 15.50 | 4.65% |
| 2024-07-24 | 39.46 | 43.36 | 39.46 | 40.75 | +3.26% | 17.56 | 4.91% |
| 2024-07-23 | 39.66 | 41.17 | 39.30 | 39.46 | +0.18% | 15.72 | 4.52% |
| 2024-07-22 | 37.11 | 40.23 | 37.02 | 39.39 | +6.44% | 15.25 | 4.58% |
| 2024-07-19 | 37.60 | 37.95 | 36.75 | 37.01 | -3.46% | 10.01 | 3.10% |
| 2024-07-18 | 38.00 | 38.97 | 36.14 | 38.34 | -1.92% | 16.13 | 4.98% |