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 |
|---|---|---|---|---|---|---|---|
| 2024-03-25 | 25.27 | 25.37 | 23.72 | 23.83 | -4.61% | 9.85 | 4.64% |
| 2024-03-22 | 25.39 | 25.68 | 24.87 | 24.98 | -0.70% | 7.64 | 3.49% |
| 2024-03-21 | 25.68 | 26.05 | 25.10 | 25.16 | -2.07% | 7.72 | 3.48% |
| 2024-03-20 | 26.07 | 26.83 | 25.48 | 25.69 | -1.80% | 8.69 | 3.86% |
| 2024-03-19 | 26.29 | 26.72 | 25.87 | 26.16 | -2.06% | 8.36 | 3.67% |
| 2024-03-18 | 26.71 | 27.92 | 26.45 | 26.72 | -0.33% | 13.36 | 5.66% |
| 2024-03-15 | 25.37 | 27.00 | 24.89 | 26.80 | +4.73% | 12.33 | 5.46% |
| 2024-03-14 | 25.58 | 26.44 | 25.18 | 25.59 | -2.73% | 10.29 | 4.61% |
| 2024-03-13 | 25.62 | 27.48 | 24.90 | 26.31 | +5.23% | 17.61 | 7.75% |
| 2024-03-12 | 25.40 | 25.66 | 24.18 | 25.00 | -3.35% | 11.64 | 5.40% |
| 2024-03-11 | 25.08 | 26.06 | 24.59 | 25.87 | -1.02% | 13.74 | 6.27% |
| 2024-03-08 | 24.16 | 26.35 | 23.71 | 26.13 | +10.94% | 16.34 | 7.49% |
| 2024-03-07 | 23.88 | 24.82 | 23.56 | 23.56 | +0.04% | 10.95 | 5.22% |
| 2024-03-06 | 23.90 | 24.05 | 23.27 | 23.55 | -2.29% | 8.60 | 4.19% |
| 2024-03-05 | 24.21 | 25.44 | 23.75 | 24.10 | -2.70% | 16.45 | 7.75% |
| 2024-03-04 | 24.10 | 25.85 | 23.59 | 24.77 | +9.24% | 21.02 | 9.84% |
| 2024-03-01 | 21.74 | 22.85 | 21.51 | 22.67 | +6.07% | 14.80 | 7.62% |
| 2024-02-29 | 20.19 | 21.64 | 20.19 | 21.37 | +5.49% | 8.87 | 4.82% |
| 2024-02-28 | 21.71 | 22.11 | 20.12 | 20.26 | -8.16% | 13.86 | 7.47% |
| 2024-02-27 | 19.65 | 22.13 | 19.57 | 22.06 | +11.04% | 17.28 | 9.33% |