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 |
|---|---|---|---|---|---|---|---|
| 2024-01-19 | 16.33 | 16.90 | 16.25 | 16.25 | -0.54% | 3.63 | 2.51% |
| 2024-01-18 | 15.83 | 16.36 | 15.64 | 16.34 | +2.34% | 2.98 | 2.15% |
| 2024-01-17 | 16.42 | 16.59 | 15.95 | 15.96 | -2.17% | 2.17 | 1.53% |
| 2024-01-16 | 16.46 | 16.56 | 16.01 | 16.32 | -1.01% | 2.56 | 1.81% |
| 2024-01-15 | 16.33 | 16.74 | 16.24 | 16.49 | +0.48% | 2.30 | 1.60% |
| 2024-01-12 | 16.75 | 16.91 | 16.37 | 16.41 | -2.40% | 2.60 | 1.81% |
| 2024-01-11 | 16.24 | 16.94 | 16.16 | 16.81 | +3.14% | 2.46 | 1.69% |
| 2024-01-10 | 16.52 | 16.71 | 16.08 | 16.30 | -1.89% | 2.30 | 1.62% |
| 2024-01-09 | 16.71 | 17.26 | 16.50 | 16.61 | +2.18% | 3.54 | 2.42% |
| 2024-01-08 | 16.60 | 16.67 | 16.23 | 16.26 | -2.13% | 2.47 | 1.73% |
| 2024-01-05 | 17.15 | 17.26 | 16.52 | 16.61 | -3.10% | 2.27 | 1.55% |
| 2024-01-04 | 17.38 | 17.38 | 17.05 | 17.14 | -1.13% | 1.48 | 0.99% |
| 2024-01-03 | 17.90 | 17.93 | 17.19 | 17.34 | -3.29% | 2.87 | 1.89% |
| 2024-01-02 | 18.20 | 18.32 | 17.91 | 17.93 | -1.19% | 2.19 | 1.39% |
| 2023-12-29 | 17.60 | 18.30 | 17.60 | 18.15 | +3.07% | 3.48 | 2.23% |
| 2023-12-28 | 17.30 | 17.74 | 17.15 | 17.61 | +1.70% | 2.53 | 1.66% |
| 2023-12-27 | 17.16 | 17.47 | 17.11 | 17.31 | +0.86% | 1.58 | 1.05% |
| 2023-12-26 | 17.59 | 17.63 | 17.02 | 17.16 | -2.35% | 1.91 | 1.27% |
| 2023-12-25 | 17.53 | 17.74 | 17.42 | 17.58 | +0.39% | 1.66 | 1.09% |
| 2023-12-22 | 17.90 | 17.97 | 17.42 | 17.51 | -2.09% | 2.42 | 1.57% |