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 |
|---|---|---|---|---|---|---|---|
| 2023-08-24 | 20.66 | 21.43 | 20.12 | 20.84 | +5.00% | 10.17 | 5.64% |
| 2023-08-23 | 20.53 | 20.63 | 19.81 | 19.85 | -4.81% | 4.61 | 2.64% |
| 2023-08-22 | 20.48 | 21.08 | 19.88 | 20.85 | +4.95% | 6.76 | 3.79% |
| 2023-08-21 | 19.99 | 20.32 | 19.80 | 19.87 | -0.30% | 4.22 | 2.42% |
| 2023-08-18 | 20.85 | 21.09 | 19.91 | 19.93 | -5.02% | 6.90 | 3.90% |
| 2023-08-17 | 20.68 | 21.17 | 20.36 | 20.98 | +0.85% | 5.51 | 3.05% |
| 2023-08-16 | 20.74 | 21.39 | 20.66 | 20.80 | -2.26% | 5.18 | 2.84% |
| 2023-08-15 | 21.74 | 22.23 | 20.95 | 21.29 | +0.23% | 8.83 | 4.68% |
| 2023-08-14 | 20.67 | 21.26 | 20.45 | 21.24 | +1.12% | 4.89 | 2.70% |
| 2023-08-11 | 21.57 | 21.84 | 20.95 | 21.00 | -2.11% | 5.03 | 2.71% |
| 2023-08-10 | 21.92 | 21.92 | 21.09 | 21.45 | -2.46% | 6.20 | 3.32% |
| 2023-08-09 | 22.75 | 23.10 | 21.85 | 21.99 | -4.53% | 7.78 | 4.00% |
| 2023-08-08 | 23.51 | 23.90 | 22.85 | 23.04 | -2.29% | 5.46 | 2.69% |
| 2023-08-07 | 23.26 | 24.43 | 23.12 | 23.58 | +1.35% | 9.81 | 4.73% |
| 2023-08-04 | 22.53 | 23.45 | 22.48 | 23.26 | +2.83% | 8.71 | 4.34% |
| 2023-08-03 | 22.75 | 22.99 | 22.01 | 22.62 | -1.46% | 6.50 | 3.31% |
| 2023-08-02 | 22.47 | 23.16 | 22.43 | 22.96 | +0.56% | 6.98 | 3.51% |
| 2023-08-01 | 22.42 | 23.24 | 21.82 | 22.83 | +2.79% | 10.44 | 5.30% |
| 2023-07-31 | 22.38 | 22.87 | 21.44 | 22.21 | -2.71% | 8.04 | 4.15% |
| 2023-07-28 | 23.14 | 23.51 | 22.52 | 22.83 | -1.36% | 7.78 | 3.90% |