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 |
|---|---|---|---|---|---|---|---|
| 2024-07-17 | 40.57 | 41.08 | 38.79 | 39.09 | -5.16% | 13.29 | 3.87% |
| 2024-07-16 | 38.40 | 41.85 | 38.30 | 41.22 | +6.93% | 18.22 | 5.23% |
| 2024-07-15 | 38.58 | 39.34 | 37.30 | 38.54 | -0.28% | 11.96 | 3.62% |
| 2024-07-12 | 37.17 | 40.56 | 36.43 | 38.65 | +0.98% | 17.90 | 5.46% |
| 2024-07-11 | 39.28 | 39.29 | 37.06 | 38.28 | -2.54% | 16.24 | 4.92% |
| 2024-07-10 | 37.60 | 39.57 | 37.54 | 39.28 | +3.68% | 17.12 | 5.11% |
| 2024-07-09 | 33.70 | 37.90 | 33.47 | 37.88 | +12.99% | 17.51 | 5.60% |
| 2024-07-08 | 33.45 | 34.18 | 33.00 | 33.53 | +0.59% | 8.07 | 2.77% |
| 2024-07-05 | 33.64 | 33.83 | 31.87 | 33.33 | -1.20% | 10.84 | 3.83% |
| 2024-07-04 | 33.65 | 35.07 | 33.28 | 33.73 | +1.40% | 11.45 | 3.87% |
| 2024-07-03 | 33.20 | 34.44 | 32.99 | 33.27 | +0.72% | 11.21 | 3.85% |
| 2024-07-02 | 33.99 | 34.41 | 32.88 | 33.03 | -0.74% | 13.31 | 4.60% |
| 2024-07-01 | 31.57 | 33.93 | 30.62 | 33.28 | +4.25% | 14.61 | 5.27% |
| 2024-06-28 | 30.55 | 32.91 | 30.55 | 31.92 | +3.93% | 12.77 | 4.59% |
| 2024-06-27 | 30.88 | 32.11 | 30.61 | 30.72 | -2.85% | 10.22 | 3.77% |
| 2024-06-26 | 30.56 | 31.88 | 30.56 | 31.62 | +7.04% | 13.41 | 4.96% |
| 2024-06-25 | 30.28 | 30.28 | 29.29 | 29.54 | -4.08% | 8.29 | 3.23% |
| 2024-06-24 | 31.62 | 32.08 | 30.56 | 30.80 | -2.60% | 9.10 | 3.37% |
| 2024-06-21 | 31.07 | 32.30 | 30.97 | 31.62 | -0.31% | 6.96 | 2.55% |
| 2024-06-20 | 32.66 | 32.87 | 31.69 | 31.72 | -2.58% | 6.46 | 2.32% |