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 |
|---|---|---|---|---|---|---|---|
| 2024-05-21 | 30.31 | 30.55 | 29.00 | 29.46 | -0.50% | 10.26 | 3.98% |
| 2024-05-20 | 29.12 | 30.25 | 28.77 | 29.61 | +0.33% | 10.40 | 4.05% |
| 2024-05-17 | 29.78 | 30.16 | 28.42 | 29.51 | -0.99% | 10.74 | 4.24% |
| 2024-05-16 | 30.00 | 30.74 | 29.51 | 29.80 | +5.35% | 14.86 | 5.68% |
| 2024-05-15 | 27.00 | 29.31 | 26.83 | 28.29 | +4.93% | 12.25 | 4.95% |
| 2024-05-14 | 28.06 | 28.39 | 26.37 | 26.96 | -3.66% | 10.29 | 4.38% |
| 2024-05-13 | 28.27 | 28.71 | 27.72 | 27.98 | -1.01% | 7.52 | 3.06% |
| 2024-05-10 | 29.41 | 29.61 | 27.90 | 28.27 | -5.30% | 11.39 | 4.62% |
| 2024-05-09 | 29.31 | 30.38 | 29.22 | 29.85 | 0.00% | 8.17 | 3.16% |
| 2024-05-08 | 28.43 | 30.97 | 28.43 | 29.85 | +3.41% | 15.77 | 6.06% |
| 2024-05-07 | 29.39 | 30.34 | 28.62 | 28.87 | +0.55% | 13.55 | 5.30% |
| 2024-05-06 | 29.66 | 29.97 | 28.43 | 28.71 | -1.65% | 11.48 | 4.55% |
| 2024-04-30 | 30.00 | 30.26 | 29.08 | 29.19 | -2.94% | 11.26 | 4.38% |
| 2024-04-29 | 30.20 | 30.79 | 29.50 | 30.08 | +0.16% | 14.06 | 5.40% |
| 2024-04-26 | 29.72 | 30.69 | 28.99 | 30.03 | +3.74% | 22.53 | 8.63% |
| 2024-04-25 | 29.51 | 29.58 | 28.57 | 28.95 | -2.06% | 14.74 | 5.83% |
| 2024-04-24 | 25.37 | 29.99 | 25.26 | 29.56 | +18.26% | 24.16 | 9.82% |
| 2024-04-23 | 24.95 | 25.67 | 24.64 | 24.99 | +1.64% | 6.00 | 2.74% |
| 2024-04-22 | 23.59 | 24.83 | 22.41 | 24.59 | -4.36% | 10.14 | 4.91% |
| 2024-04-19 | 25.57 | 26.53 | 24.97 | 25.71 | -3.11% | 10.92 | 4.89% |