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 |
|---|---|---|---|---|---|---|---|
| 2023-02-01 | 13.85 | 14.19 | 13.83 | 14.14 | +2.18% | 1.56 | 1.26% |
| 2023-01-31 | 13.79 | 13.88 | 13.75 | 13.83 | -0.14% | 0.82 | 0.67% |
| 2023-01-30 | 13.92 | 14.21 | 13.83 | 13.85 | +1.07% | 2.40 | 1.94% |
| 2023-01-20 | 13.55 | 13.72 | 13.54 | 13.71 | +1.29% | 1.23 | 1.02% |
| 2023-01-19 | 13.26 | 13.53 | 13.23 | 13.53 | +1.53% | 1.14 | 0.96% |
| 2023-01-18 | 13.34 | 13.38 | 13.26 | 13.33 | -0.07% | 0.77 | 0.66% |
| 2023-01-17 | 13.23 | 13.45 | 13.19 | 13.34 | +0.74% | 0.98 | 0.84% |
| 2023-01-16 | 12.98 | 13.28 | 12.94 | 13.24 | +2.26% | 1.55 | 1.33% |
| 2023-01-13 | 13.00 | 13.01 | 12.83 | 12.95 | -0.15% | 0.68 | 0.60% |
| 2023-01-12 | 12.98 | 13.09 | 12.90 | 12.97 | -0.07% | 0.64 | 0.56% |
| 2023-01-11 | 13.13 | 13.19 | 12.96 | 12.98 | -0.60% | 1.09 | 0.95% |
| 2023-01-10 | 13.14 | 13.21 | 13.05 | 13.06 | -0.67% | 0.71 | 0.62% |
| 2023-01-09 | 13.08 | 13.20 | 13.04 | 13.14 | +0.90% | 1.14 | 0.99% |
| 2023-01-06 | 13.02 | 13.14 | 12.95 | 13.03 | -0.15% | 0.77 | 0.67% |
| 2023-01-05 | 12.89 | 13.07 | 12.86 | 13.05 | +0.98% | 0.77 | 0.67% |
| 2023-01-04 | 13.00 | 13.09 | 12.80 | 12.92 | +0.08% | 0.94 | 0.83% |
| 2023-01-03 | 12.57 | 12.98 | 12.52 | 12.91 | +2.47% | 0.93 | 0.82% |
| 2022-12-30 | 12.65 | 12.67 | 12.49 | 12.60 | +0.62% | 0.48 | 0.44% |
| 2022-12-29 | 12.55 | 12.66 | 12.49 | 12.52 | -0.23% | 0.42 | 0.38% |
| 2022-12-28 | 12.73 | 12.73 | 12.52 | 12.55 | -1.90% | 0.82 | 0.74% |