胜宏科技 sz.300476
330.26
-3.59%
2026-06-10
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 |
|---|---|---|---|---|---|---|---|
| 2022-09-20 | 14.26 | 14.35 | 14.14 | 14.20 | +0.48% | 1.26 | 1.00% |
| 2022-09-19 | 14.49 | 14.56 | 13.97 | 14.14 | -2.88% | 2.34 | 1.87% |
| 2022-09-16 | 14.73 | 14.83 | 14.51 | 14.56 | -1.84% | 1.82 | 1.42% |
| 2022-09-15 | 15.30 | 15.36 | 14.61 | 14.83 | -2.75% | 3.13 | 2.39% |
| 2022-09-14 | 15.38 | 15.51 | 15.22 | 15.25 | -2.91% | 2.67 | 1.98% |
| 2022-09-13 | 15.99 | 16.20 | 15.67 | 15.70 | -1.35% | 2.66 | 1.91% |
| 2022-09-09 | 15.93 | 16.08 | 15.71 | 15.92 | -0.30% | 2.38 | 1.71% |
| 2022-09-08 | 16.50 | 16.59 | 15.96 | 15.97 | -3.07% | 3.38 | 2.38% |
| 2022-09-07 | 16.65 | 17.03 | 16.31 | 16.47 | -1.05% | 5.52 | 3.77% |
| 2022-09-06 | 15.69 | 16.83 | 15.66 | 16.65 | +7.75% | 8.51 | 5.92% |
| 2022-09-05 | 15.75 | 15.87 | 15.34 | 15.45 | -2.58% | 2.55 | 1.86% |
| 2022-09-02 | 15.72 | 16.03 | 15.60 | 15.86 | +1.24% | 2.29 | 1.64% |
| 2022-09-01 | 15.72 | 15.99 | 15.52 | 15.67 | -0.56% | 2.14 | 1.55% |
| 2022-08-31 | 15.53 | 16.31 | 15.43 | 15.75 | +1.00% | 3.68 | 2.64% |
| 2022-08-30 | 15.45 | 15.72 | 15.36 | 15.60 | +0.95% | 1.58 | 1.15% |
| 2022-08-29 | 15.30 | 15.53 | 15.22 | 15.45 | -0.75% | 1.93 | 1.43% |
| 2022-08-26 | 15.88 | 16.11 | 15.46 | 15.57 | -1.90% | 3.44 | 2.49% |
| 2022-08-25 | 16.26 | 16.43 | 15.66 | 15.87 | -2.04% | 3.88 | 2.78% |
| 2022-08-24 | 17.28 | 17.37 | 16.07 | 16.20 | -5.51% | 7.34 | 5.05% |
| 2022-08-23 | 17.70 | 17.80 | 17.03 | 17.14 | -2.49% | 6.70 | 4.39% |