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 |
|---|---|---|---|---|---|---|---|
| 2024-06-19 | 33.65 | 34.15 | 32.53 | 32.56 | -2.20% | 9.41 | 3.30% |
| 2024-06-18 | 33.00 | 34.47 | 32.69 | 33.29 | +0.06% | 12.97 | 4.51% |
| 2024-06-17 | 33.15 | 33.81 | 32.22 | 33.27 | +1.82% | 12.08 | 4.22% |
| 2024-06-14 | 30.52 | 33.84 | 30.23 | 32.68 | +6.96% | 22.08 | 7.86% |
| 2024-06-13 | 29.66 | 31.49 | 29.53 | 30.55 | +3.83% | 13.39 | 5.08% |
| 2024-06-12 | 30.69 | 31.04 | 28.84 | 29.42 | -3.69% | 13.07 | 5.11% |
| 2024-06-11 | 30.33 | 31.08 | 29.93 | 30.55 | +1.21% | 8.28 | 3.14% |
| 2024-06-07 | 30.70 | 31.47 | 29.63 | 30.18 | -2.99% | 10.98 | 4.20% |
| 2024-06-06 | 31.28 | 32.78 | 30.87 | 31.11 | +2.03% | 16.70 | 6.05% |
| 2024-06-05 | 30.41 | 32.11 | 30.07 | 30.49 | +0.29% | 15.19 | 5.65% |
| 2024-06-04 | 28.74 | 30.78 | 28.53 | 30.40 | +5.75% | 16.39 | 6.25% |
| 2024-06-03 | 26.85 | 29.02 | 26.81 | 28.75 | +6.91% | 13.15 | 5.34% |
| 2024-05-31 | 26.95 | 27.67 | 26.41 | 26.89 | -0.94% | 6.32 | 2.69% |
| 2024-05-30 | 26.56 | 27.51 | 25.97 | 27.15 | +1.51% | 6.02 | 2.56% |
| 2024-05-29 | 26.76 | 27.23 | 26.45 | 26.74 | +1.12% | 5.61 | 2.41% |
| 2024-05-28 | 27.34 | 27.61 | 26.18 | 26.45 | -4.58% | 9.46 | 4.07% |
| 2024-05-27 | 27.32 | 27.82 | 26.56 | 27.72 | +2.06% | 8.85 | 3.75% |
| 2024-05-24 | 28.17 | 28.69 | 26.80 | 27.16 | -3.60% | 9.19 | 3.82% |
| 2024-05-23 | 29.34 | 29.36 | 27.65 | 28.17 | -1.75% | 11.27 | 4.58% |
| 2024-05-22 | 29.02 | 29.21 | 28.47 | 28.67 | -2.67% | 7.63 | 3.06% |