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 |
|---|---|---|---|---|---|---|---|
| 2023-07-27 | 24.12 | 24.28 | 23.11 | 23.14 | -2.61% | 8.03 | 3.93% |
| 2023-07-26 | 24.96 | 24.96 | 23.12 | 23.76 | -4.88% | 11.73 | 5.66% |
| 2023-07-25 | 25.05 | 25.87 | 24.30 | 24.98 | +1.24% | 15.18 | 6.94% |
| 2023-07-24 | 23.62 | 25.93 | 23.61 | 24.68 | +3.55% | 15.55 | 7.13% |
| 2023-07-21 | 23.80 | 24.64 | 23.43 | 23.83 | -0.90% | 8.65 | 4.15% |
| 2023-07-20 | 26.28 | 26.56 | 23.93 | 24.05 | -8.77% | 16.98 | 7.82% |
| 2023-07-19 | 26.57 | 27.79 | 26.24 | 26.36 | +0.30% | 17.30 | 7.39% |
| 2023-07-18 | 26.60 | 28.16 | 26.18 | 26.28 | -0.60% | 26.10 | 11.09% |
| 2023-07-17 | 26.14 | 27.14 | 25.62 | 26.44 | +3.90% | 26.15 | 11.37% |
| 2023-07-14 | 24.09 | 25.69 | 23.90 | 25.45 | +7.34% | 21.77 | 10.07% |
| 2023-07-13 | 22.26 | 24.01 | 22.05 | 23.71 | +8.31% | 11.84 | 5.85% |
| 2023-07-12 | 22.68 | 22.96 | 21.86 | 21.89 | -4.05% | 5.68 | 2.92% |
| 2023-07-11 | 22.63 | 23.26 | 22.63 | 22.81 | +0.48% | 5.47 | 2.74% |
| 2023-07-10 | 23.15 | 23.51 | 22.43 | 22.70 | -1.87% | 6.80 | 3.43% |
| 2023-07-07 | 24.21 | 24.35 | 22.48 | 23.13 | -5.12% | 11.10 | 5.51% |
| 2023-07-06 | 22.85 | 24.90 | 22.83 | 24.38 | +4.82% | 15.19 | 7.17% |
| 2023-07-05 | 23.61 | 24.49 | 23.23 | 23.26 | -1.66% | 9.01 | 4.34% |
| 2023-07-04 | 23.59 | 24.22 | 23.18 | 23.66 | +0.21% | 10.52 | 5.08% |
| 2023-07-03 | 23.60 | 24.15 | 22.74 | 23.61 | -0.46% | 11.14 | 5.47% |
| 2023-06-30 | 21.92 | 24.04 | 21.66 | 23.72 | +8.17% | 17.72 | 8.86% |