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 |
|---|---|---|---|---|---|---|---|
| 2023-04-27 | 17.06 | 18.02 | 16.80 | 17.01 | -1.63% | 8.11 | 5.30% |
| 2023-04-26 | 19.20 | 19.45 | 17.10 | 17.29 | -11.11% | 13.91 | 8.83% |
| 2023-04-25 | 20.46 | 20.52 | 19.27 | 19.45 | -5.40% | 10.66 | 6.14% |
| 2023-04-24 | 20.12 | 21.15 | 19.99 | 20.56 | +2.03% | 12.04 | 6.63% |
| 2023-04-21 | 21.16 | 21.16 | 19.57 | 20.15 | -4.56% | 14.09 | 7.89% |
| 2023-04-20 | 20.69 | 21.71 | 20.15 | 21.12 | +4.43% | 18.17 | 9.87% |
| 2023-04-19 | 19.36 | 20.93 | 19.30 | 20.22 | +4.16% | 18.29 | 10.24% |
| 2023-04-18 | 18.71 | 19.70 | 18.31 | 19.41 | +4.07% | 10.09 | 6.00% |
| 2023-04-17 | 19.07 | 19.12 | 18.41 | 18.65 | -1.08% | 6.72 | 4.09% |
| 2023-04-14 | 18.50 | 19.02 | 18.02 | 18.86 | +1.15% | 9.05 | 5.52% |
| 2023-04-13 | 19.86 | 19.86 | 18.49 | 18.64 | -6.49% | 13.81 | 8.21% |
| 2023-04-12 | 19.26 | 20.37 | 18.90 | 19.94 | +2.61% | 16.99 | 9.77% |
| 2023-04-11 | 19.47 | 19.90 | 19.08 | 19.43 | -0.05% | 12.26 | 7.16% |
| 2023-04-10 | 20.27 | 20.80 | 19.23 | 19.44 | -5.71% | 14.33 | 8.13% |
| 2023-04-07 | 21.43 | 21.43 | 19.96 | 20.62 | -5.66% | 19.36 | 10.71% |
| 2023-04-06 | 18.25 | 22.10 | 18.22 | 21.86 | +17.29% | 26.41 | 14.72% |
| 2023-04-04 | 17.25 | 19.26 | 17.08 | 18.63 | +8.44% | 16.31 | 10.22% |
| 2023-04-03 | 17.43 | 17.74 | 16.56 | 17.18 | -1.29% | 10.12 | 6.77% |
| 2023-03-31 | 17.57 | 17.57 | 17.04 | 17.41 | -0.94% | 5.12 | 3.37% |
| 2023-03-30 | 17.91 | 18.19 | 17.18 | 17.57 | -1.85% | 5.11 | 3.30% |