胜宏科技 sz.300476
375.50
+13.31%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 257.04 | 264.12 | 254.74 | 258.21 | -0.20% | 45.77 | 2.04% |
| 2026-02-12 | 261.31 | 262.48 | 254.95 | 258.72 | -1.14% | 56.65 | 2.54% |
| 2026-02-11 | 264.73 | 268.27 | 260.63 | 261.71 | -1.90% | 46.12 | 2.03% |
| 2026-02-10 | 268.27 | 273.61 | 266.28 | 266.78 | -1.06% | 57.23 | 2.47% |
| 2026-02-09 | 264.17 | 270.93 | 261.74 | 269.63 | +5.26% | 94.89 | 4.12% |
| 2026-02-06 | 248.40 | 264.27 | 242.73 | 256.15 | +1.84% | 80.65 | 3.66% |
| 2026-02-05 | 250.89 | 253.96 | 248.40 | 251.52 | -1.31% | 40.90 | 1.89% |
| 2026-02-04 | 260.52 | 262.31 | 251.38 | 254.85 | -3.30% | 71.97 | 3.28% |
| 2026-02-03 | 270.46 | 271.05 | 257.22 | 263.55 | -0.92% | 80.93 | 3.57% |
| 2026-02-02 | 266.29 | 276.51 | 264.60 | 265.98 | +1.10% | 106.03 | 4.54% |
| 2026-01-30 | 254.36 | 265.98 | 251.67 | 263.08 | +2.75% | 82.98 | 3.71% |
| 2026-01-29 | 263.30 | 263.80 | 255.62 | 256.05 | -2.53% | 72.77 | 3.26% |
| 2026-01-28 | 266.05 | 270.00 | 262.38 | 262.69 | -1.24% | 67.32 | 2.95% |
| 2026-01-27 | 263.70 | 269.84 | 258.53 | 265.98 | +0.83% | 65.87 | 2.89% |
| 2026-01-26 | 265.31 | 267.86 | 262.89 | 263.80 | +0.45% | 50.53 | 2.21% |
| 2026-01-23 | 272.32 | 272.46 | 262.31 | 262.61 | -3.85% | 71.36 | 3.13% |
| 2026-01-22 | 269.26 | 275.77 | 268.75 | 273.13 | +2.77% | 78.67 | 3.35% |
| 2026-01-21 | 259.20 | 268.76 | 258.43 | 265.77 | +2.29% | 76.80 | 3.37% |
| 2026-01-20 | 271.26 | 273.04 | 258.01 | 259.82 | -5.07% | 98.43 | 4.35% |
| 2026-01-19 | 268.29 | 283.05 | 265.81 | 273.71 | -2.03% | 95.97 | 4.06% |