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 |
|---|---|---|---|---|---|---|---|
| 2023-03-29 | 18.11 | 18.50 | 17.71 | 17.90 | -0.43% | 5.95 | 3.74% |
| 2023-03-28 | 18.99 | 19.08 | 17.85 | 17.98 | -6.05% | 8.45 | 5.24% |
| 2023-03-27 | 18.99 | 20.28 | 18.87 | 19.14 | +0.82% | 12.32 | 7.21% |
| 2023-03-24 | 19.18 | 19.35 | 18.46 | 18.99 | -1.22% | 11.93 | 7.17% |
| 2023-03-23 | 17.88 | 19.38 | 17.84 | 19.22 | +7.81% | 16.56 | 10.05% |
| 2023-03-22 | 17.14 | 18.40 | 16.54 | 17.83 | +6.27% | 13.22 | 8.53% |
| 2023-03-21 | 16.47 | 17.28 | 16.28 | 16.78 | +1.65% | 5.85 | 3.95% |
| 2023-03-20 | 16.01 | 16.71 | 15.88 | 16.50 | +4.89% | 6.66 | 4.60% |
| 2023-03-17 | 15.09 | 16.21 | 15.08 | 15.73 | +5.07% | 5.54 | 3.99% |
| 2023-03-16 | 15.31 | 15.43 | 14.86 | 14.97 | -2.78% | 3.06 | 2.31% |
| 2023-03-15 | 15.86 | 15.94 | 15.36 | 15.40 | -2.35% | 2.80 | 2.04% |
| 2023-03-14 | 16.24 | 16.24 | 15.38 | 15.77 | -3.17% | 3.94 | 2.85% |
| 2023-03-13 | 16.18 | 16.41 | 15.97 | 16.29 | -0.18% | 3.13 | 2.20% |
| 2023-03-10 | 16.61 | 16.89 | 16.32 | 16.32 | -3.01% | 3.15 | 2.17% |
| 2023-03-09 | 16.92 | 17.01 | 16.65 | 16.82 | -0.12% | 2.24 | 1.52% |
| 2023-03-08 | 16.54 | 16.93 | 16.43 | 16.84 | +1.41% | 4.14 | 2.81% |
| 2023-03-07 | 17.38 | 17.38 | 16.50 | 16.61 | -4.43% | 4.63 | 3.14% |
| 2023-03-06 | 17.49 | 17.81 | 17.02 | 17.38 | -1.00% | 4.04 | 2.64% |
| 2023-03-03 | 17.40 | 17.68 | 17.14 | 17.55 | +1.86% | 4.83 | 3.15% |
| 2023-03-02 | 17.41 | 17.67 | 17.14 | 17.23 | -1.01% | 4.04 | 2.64% |