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 |
|---|---|---|---|---|---|---|---|
| 2022-08-22 | 17.14 | 18.14 | 16.98 | 17.58 | +4.51% | 9.58 | 6.16% |
| 2022-08-19 | 17.28 | 17.72 | 16.82 | 16.82 | -2.59% | 5.33 | 3.51% |
| 2022-08-18 | 17.18 | 17.31 | 16.84 | 17.27 | -0.28% | 3.95 | 2.62% |
| 2022-08-17 | 16.88 | 17.32 | 16.68 | 17.32 | +2.89% | 5.20 | 3.47% |
| 2022-08-16 | 16.99 | 17.03 | 16.76 | 16.83 | -0.97% | 3.01 | 2.03% |
| 2022-08-15 | 16.94 | 17.09 | 16.72 | 17.00 | -0.63% | 3.36 | 2.26% |
| 2022-08-12 | 17.53 | 17.63 | 17.09 | 17.11 | -3.20% | 6.47 | 4.26% |
| 2022-08-11 | 16.82 | 17.80 | 16.80 | 17.67 | +5.71% | 8.53 | 5.58% |
| 2022-08-10 | 16.76 | 17.03 | 16.57 | 16.72 | -0.64% | 3.44 | 2.33% |
| 2022-08-09 | 16.86 | 17.08 | 16.58 | 16.82 | -0.92% | 4.81 | 3.27% |
| 2022-08-08 | 17.33 | 17.33 | 16.70 | 16.98 | -2.79% | 6.42 | 4.31% |
| 2022-08-05 | 17.09 | 17.49 | 16.85 | 17.47 | +3.82% | 8.29 | 5.47% |
| 2022-08-04 | 16.89 | 17.06 | 16.50 | 16.82 | +1.05% | 5.81 | 3.94% |
| 2022-08-03 | 17.27 | 17.67 | 16.55 | 16.65 | -3.23% | 11.71 | 7.74% |
| 2022-08-02 | 17.43 | 17.60 | 16.64 | 17.20 | +0.74% | 16.84 | 11.07% |
| 2022-08-01 | 15.49 | 17.32 | 15.11 | 17.08 | +11.37% | 13.85 | 9.55% |
| 2022-07-29 | 15.85 | 15.85 | 15.25 | 15.33 | -3.61% | 5.73 | 4.20% |
| 2022-07-28 | 15.24 | 16.17 | 15.22 | 15.91 | +5.08% | 8.52 | 6.12% |
| 2022-07-27 | 15.25 | 15.52 | 15.04 | 15.14 | -1.14% | 3.43 | 2.57% |
| 2022-07-26 | 15.72 | 15.74 | 14.97 | 15.31 | -2.60% | 5.06 | 3.78% |