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 |
|---|---|---|---|---|---|---|---|
| 2023-03-01 | 16.91 | 17.70 | 16.62 | 17.41 | +2.94% | 5.32 | 3.49% |
| 2023-02-28 | 16.67 | 17.10 | 16.58 | 16.91 | +2.12% | 3.76 | 2.53% |
| 2023-02-27 | 16.95 | 17.33 | 16.46 | 16.56 | -3.90% | 4.58 | 3.11% |
| 2023-02-24 | 17.52 | 17.62 | 17.04 | 17.23 | +1.72% | 5.66 | 3.72% |
| 2023-02-23 | 17.14 | 17.72 | 16.71 | 16.94 | -1.58% | 3.04 | 2.03% |
| 2023-02-22 | 17.19 | 17.45 | 16.72 | 17.21 | +0.11% | 4.33 | 2.89% |
| 2023-02-21 | 17.37 | 17.71 | 17.02 | 17.19 | -1.62% | 4.73 | 3.11% |
| 2023-02-20 | 16.77 | 17.67 | 16.41 | 17.48 | +4.24% | 8.17 | 5.43% |
| 2023-02-17 | 17.56 | 17.61 | 16.68 | 16.77 | -4.55% | 8.50 | 5.69% |
| 2023-02-16 | 18.50 | 18.99 | 17.25 | 17.56 | -5.20% | 15.24 | 9.49% |
| 2023-02-15 | 17.41 | 18.86 | 17.02 | 18.53 | +5.49% | 17.40 | 11.00% |
| 2023-02-14 | 18.06 | 18.64 | 17.22 | 17.56 | -6.38% | 13.33 | 8.48% |
| 2023-02-13 | 17.98 | 18.96 | 17.50 | 18.76 | +5.42% | 15.20 | 9.44% |
| 2023-02-10 | 16.84 | 18.57 | 16.82 | 17.80 | +7.09% | 20.38 | 13.09% |
| 2023-02-09 | 14.43 | 16.81 | 14.39 | 16.62 | +14.26% | 11.95 | 8.51% |
| 2023-02-08 | 14.68 | 14.83 | 14.49 | 14.55 | -0.60% | 1.64 | 1.28% |
| 2023-02-07 | 14.46 | 14.89 | 14.42 | 14.63 | +1.14% | 2.70 | 2.09% |
| 2023-02-06 | 14.26 | 14.49 | 14.21 | 14.47 | +0.61% | 1.66 | 1.31% |
| 2023-02-03 | 14.08 | 14.39 | 14.06 | 14.38 | +1.86% | 2.29 | 1.83% |
| 2023-02-02 | 14.14 | 14.33 | 14.07 | 14.12 | -0.14% | 1.68 | 1.35% |