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 |
|---|---|---|---|---|---|---|---|
| 2023-10-27 | 18.67 | 18.97 | 18.39 | 18.81 | -0.05% | 4.14 | 2.54% |
| 2023-10-26 | 18.37 | 18.91 | 18.24 | 18.82 | +0.47% | 3.48 | 2.15% |
| 2023-10-25 | 18.70 | 19.22 | 18.49 | 18.73 | +2.04% | 3.80 | 2.31% |
| 2023-10-24 | 18.37 | 18.83 | 18.22 | 18.35 | +1.36% | 3.31 | 2.06% |
| 2023-10-23 | 18.91 | 18.91 | 17.88 | 18.11 | -4.21% | 4.26 | 2.70% |
| 2023-10-20 | 19.53 | 19.77 | 18.80 | 18.91 | -3.37% | 3.50 | 2.10% |
| 2023-10-19 | 19.38 | 19.87 | 19.18 | 19.56 | -0.45% | 4.84 | 2.83% |
| 2023-10-18 | 20.67 | 20.72 | 18.52 | 19.65 | -7.88% | 10.78 | 6.43% |
| 2023-10-17 | 21.64 | 21.74 | 21.12 | 21.33 | -0.87% | 3.15 | 1.69% |
| 2023-10-16 | 21.92 | 22.08 | 21.35 | 21.52 | -2.71% | 3.80 | 2.02% |
| 2023-10-13 | 22.38 | 22.52 | 22.02 | 22.12 | -1.92% | 3.53 | 1.83% |
| 2023-10-12 | 22.48 | 23.05 | 22.32 | 22.55 | +0.48% | 4.93 | 2.51% |
| 2023-10-11 | 21.85 | 22.92 | 21.80 | 22.45 | +2.70% | 7.41 | 3.79% |
| 2023-10-10 | 22.41 | 22.51 | 21.79 | 21.86 | -1.24% | 3.63 | 1.90% |
| 2023-10-09 | 21.95 | 22.72 | 21.84 | 22.13 | +0.63% | 6.41 | 3.31% |
| 2023-09-28 | 22.04 | 22.49 | 21.89 | 21.99 | +0.95% | 4.32 | 2.24% |
| 2023-09-27 | 22.04 | 22.32 | 21.73 | 21.79 | -1.60% | 4.60 | 2.41% |
| 2023-09-26 | 22.43 | 22.97 | 22.11 | 22.14 | -1.27% | 6.53 | 3.34% |
| 2023-09-25 | 22.35 | 22.67 | 22.13 | 22.43 | +0.44% | 8.03 | 4.11% |
| 2023-09-22 | 20.11 | 22.49 | 20.08 | 22.33 | +10.35% | 11.89 | 6.34% |