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 |
|---|---|---|---|---|---|---|---|
| 2023-09-21 | 20.20 | 20.82 | 20.20 | 20.23 | -0.87% | 3.51 | 1.97% |
| 2023-09-20 | 20.33 | 21.31 | 20.31 | 20.41 | +0.14% | 6.10 | 3.37% |
| 2023-09-19 | 20.36 | 20.51 | 19.85 | 20.38 | -0.24% | 3.64 | 2.07% |
| 2023-09-18 | 20.34 | 20.94 | 20.26 | 20.43 | -0.48% | 3.81 | 2.13% |
| 2023-09-15 | 21.15 | 21.24 | 20.39 | 20.53 | -3.25% | 5.35 | 2.97% |
| 2023-09-14 | 21.69 | 21.79 | 21.03 | 21.22 | -2.18% | 6.10 | 3.28% |
| 2023-09-13 | 22.63 | 22.70 | 21.45 | 21.69 | -7.78% | 13.21 | 6.90% |
| 2023-09-12 | 21.44 | 25.56 | 21.41 | 23.52 | +9.78% | 19.94 | 9.88% |
| 2023-09-11 | 20.87 | 21.80 | 20.69 | 21.42 | +2.93% | 4.28 | 2.31% |
| 2023-09-08 | 20.81 | 21.13 | 20.64 | 20.81 | -1.35% | 3.45 | 1.90% |
| 2023-09-07 | 21.60 | 21.65 | 20.89 | 21.10 | -2.54% | 5.25 | 2.85% |
| 2023-09-06 | 21.56 | 21.76 | 21.39 | 21.65 | -0.23% | 4.49 | 2.38% |
| 2023-09-05 | 21.89 | 22.02 | 21.47 | 21.70 | -1.61% | 4.48 | 2.37% |
| 2023-09-04 | 21.54 | 22.09 | 21.54 | 22.05 | +1.54% | 5.21 | 2.74% |
| 2023-09-01 | 21.47 | 21.86 | 21.25 | 21.72 | +0.09% | 4.84 | 2.58% |
| 2023-08-31 | 21.15 | 21.98 | 20.96 | 21.70 | +1.57% | 6.96 | 3.69% |
| 2023-08-30 | 21.28 | 21.80 | 21.05 | 21.36 | +1.50% | 7.50 | 4.04% |
| 2023-08-29 | 20.05 | 21.26 | 19.65 | 21.05 | +4.90% | 8.02 | 4.46% |
| 2023-08-28 | 20.71 | 20.90 | 19.97 | 20.07 | +3.24% | 7.57 | 4.26% |
| 2023-08-25 | 20.15 | 20.52 | 19.26 | 19.44 | -6.75% | 9.15 | 5.33% |