胜宏科技 sz.300476
361.70
+1.75%
2026-06-17
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 |
|---|---|---|---|---|---|---|---|
| 2023-12-22 | 17.90 | 17.97 | 17.42 | 17.51 | -2.09% | 2.42 | 1.57% |
| 2023-12-21 | 17.64 | 18.11 | 17.49 | 17.88 | +0.66% | 2.60 | 1.68% |
| 2023-12-20 | 18.34 | 18.34 | 17.76 | 17.76 | -2.48% | 2.30 | 1.48% |
| 2023-12-19 | 18.26 | 18.40 | 18.00 | 18.22 | -0.11% | 2.55 | 1.62% |
| 2023-12-18 | 18.56 | 18.62 | 18.20 | 18.24 | -2.27% | 2.08 | 1.30% |
| 2023-12-15 | 18.95 | 19.07 | 18.56 | 18.66 | -1.45% | 2.59 | 1.59% |
| 2023-12-14 | 19.20 | 19.56 | 18.93 | 18.93 | -0.31% | 3.39 | 2.03% |
| 2023-12-13 | 19.07 | 19.30 | 18.98 | 18.99 | -0.72% | 2.42 | 1.46% |
| 2023-12-12 | 19.32 | 19.43 | 18.97 | 19.13 | -1.27% | 2.98 | 1.78% |
| 2023-12-11 | 19.39 | 19.40 | 18.69 | 19.38 | -0.91% | 4.69 | 2.82% |
| 2023-12-08 | 18.79 | 19.93 | 18.69 | 19.55 | +4.91% | 7.21 | 4.26% |
| 2023-12-07 | 18.32 | 18.83 | 18.32 | 18.64 | +1.34% | 2.38 | 1.47% |
| 2023-12-06 | 18.48 | 18.69 | 18.35 | 18.39 | -0.53% | 2.34 | 1.46% |
| 2023-12-05 | 19.19 | 19.25 | 18.49 | 18.49 | -3.98% | 3.16 | 1.93% |
| 2023-12-04 | 19.43 | 19.47 | 19.00 | 19.26 | -0.56% | 3.36 | 2.01% |
| 2023-12-01 | 18.94 | 19.52 | 18.83 | 19.37 | +2.23% | 3.22 | 1.93% |
| 2023-11-30 | 19.20 | 19.20 | 18.71 | 18.94 | -1.18% | 2.29 | 1.39% |
| 2023-11-29 | 18.95 | 19.44 | 18.95 | 19.17 | +0.41% | 2.91 | 1.74% |
| 2023-11-28 | 18.99 | 19.15 | 18.53 | 19.09 | +1.25% | 3.43 | 2.09% |
| 2023-11-27 | 18.98 | 19.33 | 18.78 | 18.86 | -1.24% | 3.99 | 2.42% |