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 |
|---|---|---|---|---|---|---|---|
| 2024-02-26 | 19.77 | 20.21 | 19.38 | 19.87 | -2.32% | 8.11 | 4.71% |
| 2024-02-23 | 20.75 | 21.10 | 19.73 | 20.34 | +1.72% | 12.64 | 7.12% |
| 2024-02-22 | 19.57 | 20.41 | 19.40 | 20.00 | +6.38% | 11.36 | 6.58% |
| 2024-02-21 | 18.76 | 19.33 | 18.55 | 18.80 | -3.39% | 7.84 | 4.77% |
| 2024-02-20 | 19.58 | 19.81 | 19.14 | 19.46 | -3.32% | 9.27 | 5.49% |
| 2024-02-19 | 18.37 | 20.60 | 18.05 | 20.12 | +16.58% | 14.37 | 8.58% |
| 2024-02-08 | 16.79 | 18.68 | 16.70 | 17.26 | +3.48% | 7.17 | 4.66% |
| 2024-02-07 | 16.26 | 17.05 | 16.14 | 16.68 | +2.35% | 5.52 | 3.81% |
| 2024-02-06 | 14.36 | 16.49 | 14.32 | 16.30 | +10.54% | 5.69 | 4.19% |
| 2024-02-05 | 14.79 | 15.40 | 13.63 | 14.74 | -0.33% | 4.87 | 3.84% |
| 2024-02-02 | 15.49 | 16.11 | 14.41 | 14.79 | -4.69% | 4.22 | 3.16% |
| 2024-02-01 | 14.42 | 15.97 | 14.16 | 15.52 | +6.33% | 5.06 | 3.81% |
| 2024-01-31 | 15.05 | 15.43 | 14.57 | 14.60 | -3.76% | 3.17 | 2.44% |
| 2024-01-30 | 15.70 | 16.00 | 15.11 | 15.17 | -3.02% | 2.68 | 1.99% |
| 2024-01-29 | 17.11 | 17.11 | 15.63 | 15.64 | -8.36% | 5.70 | 4.10% |
| 2024-01-26 | 17.51 | 17.78 | 16.97 | 17.07 | -3.61% | 6.48 | 4.28% |
| 2024-01-25 | 16.60 | 17.77 | 16.12 | 17.71 | +6.57% | 8.80 | 5.88% |
| 2024-01-24 | 17.04 | 17.22 | 15.81 | 16.61 | +2.43% | 5.26 | 3.68% |
| 2024-01-23 | 15.44 | 16.46 | 15.44 | 16.22 | +3.97% | 4.20 | 3.01% |
| 2024-01-22 | 16.71 | 16.97 | 15.56 | 15.60 | -4.00% | 4.22 | 2.98% |