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 |
|---|---|---|---|---|---|---|---|
| 2022-05-26 | 15.71 | 15.82 | 15.21 | 15.65 | 0.00% | 1.97 | 1.42% |
| 2022-05-25 | 15.29 | 15.78 | 15.28 | 15.65 | +1.62% | 1.67 | 1.20% |
| 2022-05-24 | 16.63 | 16.73 | 15.40 | 15.40 | -6.97% | 4.38 | 3.10% |
| 2022-05-23 | 16.88 | 16.91 | 16.38 | 16.55 | -1.94% | 1.91 | 1.45% |
| 2022-05-20 | 16.57 | 16.92 | 16.45 | 16.88 | +2.45% | 1.95 | 1.47% |
| 2022-05-19 | 16.04 | 16.52 | 15.98 | 16.48 | +0.71% | 1.99 | 1.53% |
| 2022-05-18 | 16.40 | 16.56 | 16.24 | 16.36 | +0.41% | 1.69 | 1.29% |
| 2022-05-17 | 16.15 | 16.36 | 16.03 | 16.29 | +0.30% | 1.48 | 1.14% |
| 2022-05-16 | 16.41 | 16.73 | 16.17 | 16.25 | +0.12% | 1.89 | 1.45% |
| 2022-05-13 | 16.33 | 16.43 | 15.96 | 16.23 | -0.30% | 1.50 | 1.17% |
| 2022-05-12 | 15.77 | 16.28 | 15.77 | 16.28 | +1.56% | 1.74 | 1.36% |
| 2022-05-11 | 15.84 | 16.58 | 15.58 | 16.03 | +1.83% | 2.61 | 2.02% |
| 2022-05-10 | 15.18 | 15.80 | 15.00 | 15.74 | +2.57% | 1.26 | 1.01% |
| 2022-05-09 | 15.39 | 15.69 | 15.21 | 15.34 | -0.25% | 1.06 | 0.86% |
| 2022-05-06 | 15.41 | 15.69 | 15.07 | 15.38 | -2.91% | 1.39 | 1.13% |
| 2022-05-05 | 16.08 | 16.32 | 15.70 | 15.84 | -1.96% | 2.56 | 2.00% |
| 2022-04-29 | 15.45 | 16.63 | 14.50 | 16.16 | +6.39% | 4.02 | 3.27% |
| 2022-04-28 | 16.87 | 17.08 | 14.89 | 15.19 | -9.04% | 4.11 | 3.35% |
| 2022-04-27 | 16.39 | 16.86 | 15.79 | 16.70 | +1.46% | 2.21 | 1.69% |
| 2022-04-26 | 17.29 | 17.50 | 16.25 | 16.46 | -4.89% | 1.19 | 0.88% |