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 |
|---|---|---|---|---|---|---|---|
| 2023-06-29 | 21.50 | 22.17 | 21.47 | 21.92 | +1.73% | 9.08 | 4.76% |
| 2023-06-28 | 22.38 | 22.38 | 20.95 | 21.55 | -3.69% | 10.13 | 5.40% |
| 2023-06-27 | 22.62 | 22.87 | 22.13 | 22.38 | -1.04% | 7.65 | 3.92% |
| 2023-06-26 | 23.45 | 23.84 | 22.43 | 22.61 | -5.27% | 13.47 | 6.73% |
| 2023-06-21 | 25.34 | 25.36 | 23.61 | 23.87 | -6.22% | 18.64 | 8.85% |
| 2023-06-20 | 25.67 | 25.97 | 24.99 | 25.46 | -2.82% | 18.13 | 8.19% |
| 2023-06-19 | 25.61 | 26.35 | 24.86 | 26.19 | +2.15% | 23.98 | 10.69% |
| 2023-06-16 | 24.59 | 26.06 | 24.54 | 25.64 | +2.24% | 20.16 | 9.15% |
| 2023-06-15 | 26.36 | 26.84 | 24.87 | 25.08 | -4.46% | 27.97 | 12.47% |
| 2023-06-14 | 25.47 | 26.91 | 24.95 | 26.25 | +3.77% | 31.53 | 13.94% |
| 2023-06-13 | 24.92 | 25.85 | 24.66 | 25.30 | +0.23% | 22.39 | 10.20% |
| 2023-06-12 | 25.18 | 26.47 | 24.54 | 25.24 | +2.23% | 33.22 | 15.02% |
| 2023-06-09 | 23.71 | 24.81 | 23.12 | 24.69 | +5.73% | 29.52 | 14.09% |
| 2023-06-08 | 23.80 | 24.07 | 23.03 | 23.35 | -4.51% | 23.86 | 11.67% |
| 2023-06-07 | 24.34 | 25.06 | 23.98 | 24.45 | +0.24% | 26.31 | 12.34% |
| 2023-06-06 | 25.12 | 25.68 | 24.23 | 24.39 | -2.97% | 23.92 | 11.05% |
| 2023-06-05 | 25.93 | 26.26 | 24.89 | 25.14 | -3.55% | 32.31 | 14.59% |
| 2023-06-02 | 28.32 | 28.81 | 26.07 | 26.07 | -5.15% | 37.57 | 16.04% |
| 2023-06-01 | 26.56 | 28.21 | 26.28 | 27.48 | -0.21% | 38.16 | 16.11% |
| 2023-05-31 | 26.85 | 29.14 | 26.22 | 27.54 | +4.09% | 49.72 | 20.57% |