胜宏科技 sz.300476
342.55
+8.82%
2026-06-09
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 |
|---|---|---|---|---|---|---|---|
| 2022-07-22 | 15.09 | 15.46 | 14.98 | 15.24 | +0.84% | 3.93 | 2.94% |
| 2022-07-21 | 14.88 | 15.33 | 14.71 | 15.11 | +1.44% | 4.38 | 3.30% |
| 2022-07-20 | 14.93 | 15.13 | 14.78 | 14.90 | +1.06% | 3.36 | 2.56% |
| 2022-07-19 | 14.60 | 14.87 | 14.52 | 14.74 | +0.20% | 2.78 | 2.15% |
| 2022-07-18 | 14.25 | 14.72 | 14.05 | 14.71 | +3.64% | 3.33 | 2.63% |
| 2022-07-15 | 14.45 | 14.62 | 14.15 | 14.20 | -2.02% | 3.46 | 2.73% |
| 2022-07-14 | 14.38 | 14.69 | 14.32 | 14.49 | +1.07% | 3.06 | 2.36% |
| 2022-07-13 | 14.59 | 14.71 | 14.31 | 14.33 | -1.97% | 3.51 | 2.72% |
| 2022-07-12 | 15.12 | 15.20 | 14.54 | 14.62 | -3.37% | 4.13 | 3.16% |
| 2022-07-11 | 15.77 | 15.80 | 14.95 | 15.13 | -3.79% | 4.54 | 3.36% |
| 2022-07-08 | 15.62 | 16.02 | 15.53 | 15.73 | +0.99% | 3.83 | 2.72% |
| 2022-07-07 | 15.78 | 15.81 | 15.45 | 15.57 | -0.86% | 3.15 | 2.27% |
| 2022-07-06 | 15.71 | 16.08 | 15.46 | 15.71 | -0.55% | 4.30 | 3.06% |
| 2022-07-05 | 16.35 | 16.57 | 15.28 | 15.79 | -4.09% | 9.38 | 6.64% |
| 2022-07-04 | 17.03 | 17.09 | 16.39 | 16.47 | -3.66% | 7.42 | 5.02% |
| 2022-07-01 | 17.59 | 17.93 | 17.02 | 17.09 | -3.16% | 7.06 | 4.56% |
| 2022-06-30 | 17.54 | 17.93 | 17.41 | 17.65 | +0.88% | 5.92 | 3.78% |
| 2022-06-29 | 17.89 | 18.16 | 17.49 | 17.50 | -3.19% | 7.04 | 4.44% |
| 2022-06-28 | 18.17 | 18.21 | 17.66 | 18.07 | -0.90% | 7.88 | 4.95% |
| 2022-06-27 | 17.95 | 18.40 | 17.55 | 18.24 | +2.43% | 9.34 | 5.85% |