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 |
|---|---|---|---|---|---|---|---|
| 2023-05-30 | 25.09 | 26.54 | 24.00 | 26.46 | +5.53% | 42.34 | 19.29% |
| 2023-05-29 | 24.59 | 26.81 | 24.22 | 25.07 | +5.86% | 49.39 | 22.46% |
| 2023-05-26 | 20.22 | 23.69 | 20.20 | 23.69 | +19.98% | 38.51 | 19.84% |
| 2023-05-25 | 21.84 | 22.35 | 18.89 | 19.74 | -0.35% | 28.80 | 16.10% |
| 2023-05-24 | 18.86 | 20.62 | 18.86 | 19.81 | +2.91% | 16.27 | 9.44% |
| 2023-05-23 | 18.31 | 20.07 | 18.31 | 19.25 | +4.60% | 15.46 | 9.20% |
| 2023-05-22 | 18.07 | 18.89 | 17.81 | 18.40 | +1.41% | 9.45 | 5.91% |
| 2023-05-19 | 17.31 | 18.29 | 17.14 | 18.15 | +6.21% | 11.80 | 7.54% |
| 2023-05-18 | 15.82 | 17.62 | 15.82 | 17.09 | +8.07% | 9.99 | 6.72% |
| 2023-05-17 | 15.43 | 15.99 | 15.43 | 15.81 | +1.31% | 2.71 | 1.95% |
| 2023-05-16 | 15.74 | 16.03 | 15.42 | 15.61 | -2.02% | 3.24 | 2.36% |
| 2023-05-15 | 15.67 | 15.97 | 15.39 | 15.93 | +0.68% | 3.07 | 2.23% |
| 2023-05-12 | 16.41 | 16.58 | 15.72 | 15.82 | -3.27% | 4.65 | 3.30% |
| 2023-05-11 | 16.41 | 16.67 | 16.15 | 16.36 | +0.60% | 4.02 | 2.79% |
| 2023-05-10 | 16.68 | 16.78 | 16.00 | 16.26 | -2.74% | 5.58 | 3.91% |
| 2023-05-09 | 16.63 | 17.68 | 16.45 | 16.72 | +0.53% | 8.56 | 5.71% |
| 2023-05-08 | 16.27 | 16.78 | 16.00 | 16.63 | +2.77% | 5.47 | 3.78% |
| 2023-05-05 | 16.65 | 17.25 | 16.03 | 16.18 | -2.81% | 6.68 | 4.59% |
| 2023-05-04 | 17.57 | 17.84 | 16.50 | 16.65 | -7.62% | 7.09 | 4.77% |
| 2023-04-28 | 16.39 | 18.50 | 16.39 | 18.02 | +5.95% | 9.31 | 6.01% |