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 |
|---|---|---|---|---|---|---|---|
| 2023-11-24 | 19.83 | 19.83 | 18.97 | 19.09 | -3.91% | 3.27 | 1.95% |
| 2023-11-23 | 19.52 | 19.95 | 19.38 | 19.87 | +2.54% | 3.13 | 1.83% |
| 2023-11-22 | 20.07 | 20.09 | 19.34 | 19.38 | -4.28% | 5.30 | 3.09% |
| 2023-11-21 | 20.72 | 20.84 | 20.20 | 20.24 | -2.05% | 3.85 | 2.16% |
| 2023-11-20 | 20.92 | 21.14 | 20.48 | 20.67 | -0.85% | 4.40 | 2.45% |
| 2023-11-17 | 20.22 | 20.91 | 20.22 | 20.84 | +2.37% | 4.27 | 2.37% |
| 2023-11-16 | 20.66 | 20.91 | 20.36 | 20.36 | -1.90% | 3.09 | 1.73% |
| 2023-11-15 | 21.40 | 21.44 | 20.67 | 20.75 | -0.75% | 4.47 | 2.45% |
| 2023-11-14 | 20.82 | 21.23 | 20.66 | 20.91 | +0.95% | 4.54 | 2.49% |
| 2023-11-13 | 20.53 | 21.23 | 20.50 | 20.72 | +1.89% | 6.46 | 3.55% |
| 2023-11-10 | 20.95 | 21.10 | 20.18 | 20.33 | -2.59% | 6.99 | 3.90% |
| 2023-11-09 | 20.59 | 21.19 | 20.41 | 20.87 | +1.58% | 6.32 | 3.49% |
| 2023-11-08 | 20.66 | 21.05 | 20.36 | 20.55 | -1.28% | 4.91 | 2.73% |
| 2023-11-07 | 20.53 | 21.12 | 20.27 | 20.81 | +1.10% | 5.29 | 2.94% |
| 2023-11-06 | 19.70 | 20.73 | 19.70 | 20.59 | +5.12% | 6.74 | 3.81% |
| 2023-11-03 | 19.27 | 19.86 | 19.17 | 19.58 | +2.26% | 5.34 | 3.13% |
| 2023-11-02 | 20.62 | 20.66 | 19.13 | 19.15 | -5.62% | 8.87 | 5.17% |
| 2023-11-01 | 19.55 | 20.29 | 19.37 | 20.29 | +1.63% | 7.40 | 4.29% |
| 2023-10-31 | 19.71 | 20.05 | 18.93 | 19.97 | +1.50% | 6.03 | 3.57% |
| 2023-10-30 | 18.62 | 19.75 | 18.57 | 19.67 | +4.60% | 5.46 | 3.26% |