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 |
|---|---|---|---|---|---|---|---|
| 2022-06-24 | 17.19 | 18.15 | 16.88 | 17.80 | +5.59% | 11.71 | 7.56% |
| 2022-06-23 | 16.24 | 16.91 | 16.13 | 16.86 | +3.79% | 8.23 | 5.54% |
| 2022-06-22 | 16.87 | 16.95 | 16.20 | 16.25 | -3.15% | 5.72 | 3.90% |
| 2022-06-21 | 16.70 | 16.95 | 16.53 | 16.78 | +0.87% | 5.14 | 3.46% |
| 2022-06-20 | 16.44 | 16.95 | 16.42 | 16.63 | +2.06% | 4.51 | 3.05% |
| 2022-06-17 | 16.08 | 16.29 | 15.74 | 16.29 | +0.71% | 3.17 | 2.22% |
| 2022-06-16 | 16.05 | 16.48 | 16.00 | 16.18 | +1.14% | 3.72 | 2.57% |
| 2022-06-15 | 15.93 | 16.44 | 15.88 | 16.00 | -0.06% | 3.86 | 2.69% |
| 2022-06-14 | 16.24 | 16.24 | 15.53 | 16.01 | -2.29% | 2.81 | 2.00% |
| 2022-06-13 | 16.52 | 16.84 | 16.17 | 16.38 | -1.50% | 2.95 | 2.02% |
| 2022-06-10 | 16.25 | 16.71 | 16.11 | 16.63 | +1.76% | 1.67 | 1.14% |
| 2022-06-09 | 16.62 | 16.63 | 16.16 | 16.34 | -2.07% | 2.13 | 1.47% |
| 2022-06-08 | 16.73 | 16.95 | 16.31 | 16.69 | -0.97% | 2.40 | 1.62% |
| 2022-06-07 | 17.02 | 17.20 | 16.68 | 16.85 | -1.29% | 2.11 | 1.41% |
| 2022-06-06 | 16.75 | 17.23 | 16.70 | 17.07 | +1.95% | 3.63 | 2.40% |
| 2022-06-02 | 16.29 | 16.83 | 16.19 | 16.75 | +2.41% | 2.34 | 1.59% |
| 2022-06-01 | 16.46 | 16.55 | 16.16 | 16.35 | -0.47% | 1.90 | 1.31% |
| 2022-05-31 | 15.72 | 16.55 | 15.44 | 16.43 | +4.59% | 3.18 | 2.22% |
| 2022-05-30 | 15.51 | 15.93 | 15.28 | 15.71 | +2.32% | 2.66 | 1.91% |
| 2022-05-27 | 15.70 | 15.95 | 15.24 | 15.35 | -1.90% | 2.48 | 1.80% |