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 |
|---|---|---|---|---|---|---|---|
| 2022-11-29 | 13.54 | 13.83 | 13.54 | 13.76 | +1.29% | 1.58 | 1.31% |
| 2022-11-28 | 13.83 | 13.84 | 13.47 | 13.58 | -3.59% | 1.98 | 1.64% |
| 2022-11-25 | 14.21 | 14.41 | 14.05 | 14.09 | -0.62% | 1.48 | 1.18% |
| 2022-11-24 | 14.26 | 14.31 | 14.07 | 14.18 | +0.07% | 1.44 | 1.15% |
| 2022-11-23 | 14.36 | 14.43 | 14.02 | 14.17 | -1.56% | 1.90 | 1.52% |
| 2022-11-22 | 14.19 | 14.63 | 14.08 | 14.39 | +1.23% | 3.03 | 2.39% |
| 2022-11-21 | 14.03 | 14.24 | 13.85 | 14.21 | +0.97% | 1.34 | 1.08% |
| 2022-11-18 | 14.36 | 14.43 | 14.07 | 14.08 | -2.36% | 2.33 | 1.86% |
| 2022-11-17 | 14.05 | 14.44 | 13.94 | 14.42 | +2.35% | 2.33 | 1.87% |
| 2022-11-16 | 14.40 | 14.45 | 14.05 | 14.09 | -1.96% | 2.35 | 1.88% |
| 2022-11-15 | 13.68 | 14.41 | 13.58 | 14.37 | +5.20% | 4.15 | 3.34% |
| 2022-11-14 | 13.84 | 13.96 | 13.59 | 13.66 | -0.99% | 1.95 | 1.61% |
| 2022-11-11 | 13.91 | 13.94 | 13.70 | 13.80 | +1.72% | 2.43 | 2.00% |
| 2022-11-10 | 13.63 | 13.79 | 13.46 | 13.56 | -0.71% | 1.76 | 1.47% |
| 2022-11-09 | 13.82 | 13.83 | 13.60 | 13.66 | -0.85% | 1.38 | 1.15% |
| 2022-11-08 | 13.89 | 13.96 | 13.63 | 13.78 | -1.32% | 1.78 | 1.47% |
| 2022-11-07 | 13.92 | 14.18 | 13.81 | 13.96 | 0.00% | 2.12 | 1.73% |
| 2022-11-04 | 13.64 | 14.04 | 13.60 | 13.96 | +1.49% | 2.59 | 2.12% |
| 2022-11-03 | 13.70 | 13.82 | 13.43 | 13.76 | +0.64% | 2.72 | 2.27% |
| 2022-11-02 | 13.40 | 13.70 | 13.35 | 13.67 | +1.96% | 2.00 | 1.67% |