胜宏科技 sz.300476
375.50
+13.31%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 266.10 | 268.07 | 258.80 | 259.74 | -6.21% | 90.21 | 3.97% |
| 2026-03-20 | 279.20 | 285.06 | 275.98 | 276.93 | +0.52% | 93.54 | 3.87% |
| 2026-03-19 | 279.20 | 281.76 | 274.63 | 275.50 | -4.27% | 91.40 | 3.81% |
| 2026-03-18 | 280.32 | 291.12 | 275.23 | 287.79 | +3.45% | 124.05 | 5.10% |
| 2026-03-17 | 303.05 | 307.06 | 278.20 | 278.20 | -3.13% | 146.71 | 5.83% |
| 2026-03-16 | 276.44 | 288.04 | 269.76 | 287.19 | +3.89% | 104.78 | 4.34% |
| 2026-03-13 | 273.23 | 285.64 | 272.12 | 276.44 | -0.81% | 83.95 | 3.49% |
| 2026-03-12 | 281.17 | 283.97 | 271.65 | 278.69 | -1.51% | 78.61 | 3.29% |
| 2026-03-11 | 287.13 | 288.68 | 281.98 | 282.97 | -1.45% | 75.03 | 3.06% |
| 2026-03-10 | 276.22 | 288.13 | 274.73 | 287.14 | +7.02% | 113.09 | 4.63% |
| 2026-03-09 | 268.27 | 270.07 | 258.53 | 268.31 | -3.00% | 87.14 | 3.84% |
| 2026-03-06 | 280.19 | 283.46 | 273.15 | 276.60 | -2.30% | 81.27 | 3.40% |
| 2026-03-05 | 291.22 | 297.10 | 278.82 | 283.12 | -0.58% | 125.77 | 5.08% |
| 2026-03-04 | 278.31 | 293.65 | 276.22 | 284.78 | +0.92% | 90.63 | 3.69% |
| 2026-03-03 | 305.14 | 306.82 | 281.67 | 282.18 | -6.36% | 130.49 | 5.18% |
| 2026-03-02 | 298.07 | 306.00 | 294.98 | 301.35 | -0.25% | 119.26 | 4.60% |
| 2026-02-27 | 302.06 | 305.71 | 296.19 | 302.11 | -3.55% | 149.39 | 5.76% |
| 2026-02-26 | 291.12 | 321.75 | 288.14 | 313.23 | +7.75% | 247.03 | 9.33% |
| 2026-02-25 | 266.28 | 293.00 | 265.26 | 290.70 | +9.31% | 174.92 | 7.17% |
| 2026-02-24 | 262.33 | 269.76 | 256.84 | 265.93 | +2.99% | 76.49 | 3.34% |