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 |
|---|---|---|---|---|---|---|---|
| 2022-04-25 | 18.47 | 18.73 | 17.27 | 17.30 | -8.16% | 1.05 | 0.74% |
| 2022-04-22 | 19.04 | 19.19 | 18.27 | 18.84 | -1.06% | 1.18 | 0.79% |
| 2022-04-21 | 19.32 | 19.76 | 18.86 | 19.04 | -2.41% | 0.95 | 0.61% |
| 2022-04-20 | 19.80 | 19.83 | 19.40 | 19.51 | -0.49% | 0.64 | 0.41% |
| 2022-04-19 | 19.74 | 19.88 | 19.42 | 19.61 | -0.05% | 1.09 | 0.70% |
| 2022-04-18 | 19.20 | 19.79 | 18.97 | 19.62 | +1.85% | 0.93 | 0.60% |
| 2022-04-15 | 19.09 | 19.30 | 18.70 | 19.26 | +0.15% | 0.62 | 0.41% |
| 2022-04-14 | 19.16 | 19.64 | 19.16 | 19.24 | +1.68% | 1.15 | 0.75% |
| 2022-04-13 | 19.67 | 19.71 | 18.90 | 18.92 | -3.77% | 1.05 | 0.69% |
| 2022-04-12 | 19.59 | 19.83 | 19.26 | 19.66 | +1.14% | 1.16 | 0.74% |
| 2022-04-11 | 20.71 | 20.86 | 19.42 | 19.44 | -7.12% | 1.93 | 1.22% |
| 2022-04-08 | 21.33 | 21.55 | 20.67 | 20.93 | -2.38% | 1.02 | 0.61% |
| 2022-04-07 | 22.11 | 22.11 | 21.25 | 21.44 | -2.49% | 0.89 | 0.52% |
| 2022-04-06 | 22.19 | 22.24 | 21.47 | 21.99 | -0.91% | 1.38 | 0.79% |
| 2022-04-01 | 21.96 | 22.31 | 21.81 | 22.19 | -0.13% | 0.88 | 0.50% |
| 2022-03-31 | 22.73 | 22.73 | 21.95 | 22.22 | -2.24% | 1.00 | 0.57% |
| 2022-03-30 | 22.50 | 22.74 | 22.25 | 22.73 | +1.37% | 1.12 | 0.62% |
| 2022-03-29 | 22.82 | 22.94 | 22.17 | 22.42 | -1.19% | 0.61 | 0.34% |
| 2022-03-28 | 23.02 | 23.24 | 22.57 | 22.69 | -2.52% | 1.04 | 0.57% |
| 2022-03-25 | 23.92 | 24.23 | 23.26 | 23.27 | -3.51% | 0.76 | 0.41% |