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 |
|---|---|---|---|---|---|---|---|
| 2022-12-27 | 12.91 | 12.91 | 12.72 | 12.79 | -0.53% | 0.57 | 0.50% |
| 2022-12-26 | 12.69 | 12.89 | 12.64 | 12.86 | +1.69% | 0.72 | 0.64% |
| 2022-12-23 | 12.45 | 12.72 | 12.41 | 12.65 | +0.54% | 0.58 | 0.52% |
| 2022-12-22 | 12.90 | 12.92 | 12.56 | 12.58 | -1.82% | 0.83 | 0.74% |
| 2022-12-21 | 13.03 | 13.12 | 12.68 | 12.81 | -1.57% | 0.80 | 0.71% |
| 2022-12-20 | 12.99 | 13.19 | 12.93 | 13.02 | +0.22% | 0.67 | 0.59% |
| 2022-12-19 | 13.29 | 13.40 | 12.94 | 12.99 | -3.05% | 1.08 | 0.93% |
| 2022-12-16 | 13.63 | 13.63 | 13.27 | 13.40 | -1.99% | 1.47 | 1.25% |
| 2022-12-15 | 13.37 | 13.78 | 13.31 | 13.67 | +1.67% | 1.35 | 1.12% |
| 2022-12-14 | 13.55 | 13.72 | 13.43 | 13.45 | +0.29% | 1.12 | 0.93% |
| 2022-12-13 | 13.73 | 13.76 | 13.38 | 13.41 | -2.55% | 1.38 | 1.16% |
| 2022-12-12 | 13.51 | 13.86 | 13.49 | 13.76 | +1.58% | 1.45 | 1.20% |
| 2022-12-09 | 13.71 | 13.77 | 13.50 | 13.54 | -1.14% | 2.03 | 1.70% |
| 2022-12-08 | 13.93 | 13.93 | 13.68 | 13.70 | -1.95% | 1.54 | 1.27% |
| 2022-12-07 | 14.21 | 14.21 | 13.92 | 13.97 | -1.44% | 1.86 | 1.50% |
| 2022-12-06 | 13.90 | 14.19 | 13.89 | 14.18 | +1.39% | 1.84 | 1.49% |
| 2022-12-05 | 13.72 | 14.06 | 13.69 | 13.98 | +2.28% | 1.85 | 1.51% |
| 2022-12-02 | 13.72 | 13.87 | 13.63 | 13.67 | -0.50% | 1.19 | 0.98% |
| 2022-12-01 | 13.83 | 14.01 | 13.73 | 13.74 | +0.28% | 1.83 | 1.50% |
| 2022-11-30 | 13.76 | 13.80 | 13.63 | 13.70 | -0.42% | 1.01 | 0.84% |