胜宏科技 sz.300476
375.50
+13.31%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 330.00 | 338.88 | 325.01 | 330.90 | -3.53% | 165.02 | 5.82% |
| 2026-04-20 | 329.00 | 349.79 | 326.90 | 343.00 | +5.08% | 185.48 | 6.36% |
| 2026-04-17 | 305.04 | 335.00 | 301.36 | 326.42 | +7.55% | 215.82 | 7.78% |
| 2026-04-16 | 298.70 | 306.50 | 293.00 | 303.50 | +2.73% | 120.46 | 4.67% |
| 2026-04-15 | 310.00 | 312.79 | 292.55 | 295.44 | -4.08% | 137.67 | 5.32% |
| 2026-04-14 | 297.70 | 311.98 | 293.80 | 308.01 | +3.97% | 178.12 | 6.79% |
| 2026-04-13 | 283.17 | 300.05 | 283.17 | 296.24 | +2.89% | 134.21 | 5.26% |
| 2026-04-10 | 279.20 | 293.90 | 277.20 | 287.91 | +4.23% | 140.27 | 5.65% |
| 2026-04-09 | 278.20 | 281.88 | 275.52 | 276.24 | -2.75% | 95.74 | 3.99% |
| 2026-04-08 | 272.22 | 284.06 | 268.32 | 284.04 | +7.93% | 127.82 | 5.34% |
| 2026-04-07 | 264.48 | 269.83 | 261.32 | 263.18 | +0.46% | 56.25 | 2.46% |
| 2026-04-03 | 256.38 | 268.14 | 256.34 | 261.99 | +2.57% | 93.67 | 4.14% |
| 2026-04-02 | 254.36 | 261.98 | 252.57 | 255.43 | -0.03% | 71.11 | 3.20% |
| 2026-04-01 | 258.33 | 259.32 | 252.77 | 255.51 | +2.45% | 59.19 | 2.69% |
| 2026-03-31 | 254.36 | 259.32 | 249.19 | 249.39 | -2.44% | 56.00 | 2.56% |
| 2026-03-30 | 255.35 | 259.32 | 251.06 | 255.63 | -1.84% | 56.72 | 2.59% |
| 2026-03-27 | 259.82 | 264.28 | 255.23 | 260.42 | -2.53% | 59.85 | 2.66% |
| 2026-03-26 | 263.41 | 272.24 | 260.75 | 267.16 | +0.92% | 78.11 | 3.41% |
| 2026-03-25 | 269.05 | 270.00 | 263.30 | 264.73 | +0.14% | 68.81 | 3.00% |
| 2026-03-24 | 261.54 | 264.79 | 257.52 | 264.35 | +1.77% | 53.29 | 2.36% |