胜宏科技 sz.300476
355.48
+3.19%
2026-06-16
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 |
|---|---|---|---|---|---|---|---|
| 2024-04-24 | 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% |
| 2024-04-18 | 25.58 | 27.07 | 25.31 | 26.54 | +1.81% | 10.67 | 4.65% |
| 2024-04-17 | 24.48 | 26.53 | 24.48 | 26.07 | +7.55% | 12.89 | 5.77% |
| 2024-04-16 | 24.56 | 25.56 | 23.89 | 24.24 | -3.37% | 13.11 | 6.13% |
| 2024-04-15 | 23.41 | 25.33 | 23.40 | 25.08 | +6.61% | 15.15 | 7.12% |
| 2024-04-12 | 23.12 | 24.20 | 22.92 | 23.53 | +3.59% | 9.09 | 4.40% |
| 2024-04-11 | 23.01 | 23.52 | 22.66 | 22.71 | -1.32% | 4.91 | 2.45% |
| 2024-04-10 | 23.61 | 23.66 | 22.88 | 23.02 | -3.27% | 5.24 | 2.60% |
| 2024-04-09 | 23.61 | 23.93 | 23.18 | 23.79 | 0.00% | 5.35 | 2.62% |
| 2024-04-08 | 23.32 | 24.34 | 23.18 | 23.79 | +1.04% | 7.24 | 3.47% |
| 2024-04-03 | 23.61 | 24.03 | 22.98 | 23.55 | -0.99% | 6.45 | 3.16% |
| 2024-04-02 | 24.07 | 24.58 | 23.62 | 23.78 | -1.19% | 8.75 | 4.19% |
| 2024-04-01 | 23.82 | 24.47 | 22.83 | 24.07 | +1.03% | 9.29 | 4.48% |
| 2024-03-29 | 23.78 | 23.86 | 23.22 | 23.82 | -1.06% | 6.69 | 3.26% |
| 2024-03-28 | 23.20 | 24.30 | 23.20 | 24.08 | +3.73% | 10.68 | 5.15% |
| 2024-03-27 | 23.46 | 23.82 | 22.59 | 23.21 | -2.52% | 9.81 | 4.88% |
| 2024-03-26 | 24.20 | 24.63 | 23.57 | 23.81 | -0.08% | 10.48 | 5.01% |