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 |
|---|---|---|---|---|---|---|---|
| 2022-03-24 | 24.42 | 24.51 | 23.65 | 24.12 | -2.34% | 0.92 | 0.48% |
| 2022-03-23 | 24.59 | 25.03 | 24.36 | 24.70 | +0.59% | 1.08 | 0.55% |
| 2022-03-22 | 24.98 | 24.98 | 24.42 | 24.55 | -1.35% | 0.69 | 0.35% |
| 2022-03-21 | 24.90 | 25.28 | 24.71 | 24.89 | -0.08% | 0.65 | 0.33% |
| 2022-03-18 | 24.75 | 25.04 | 24.61 | 24.91 | -0.04% | 0.65 | 0.33% |
| 2022-03-17 | 24.47 | 25.19 | 24.34 | 24.92 | +2.53% | 1.21 | 0.61% |
| 2022-03-16 | 23.70 | 24.56 | 22.82 | 24.30 | +3.82% | 1.44 | 0.76% |
| 2022-03-15 | 24.24 | 24.32 | 23.03 | 23.41 | -3.45% | 1.80 | 0.96% |
| 2022-03-14 | 25.05 | 25.18 | 24.22 | 24.24 | -4.76% | 1.34 | 0.68% |
| 2022-03-11 | 25.24 | 25.47 | 24.68 | 25.46 | -0.64% | 2.07 | 1.04% |
| 2022-03-10 | 25.96 | 25.96 | 25.29 | 25.62 | +1.72% | 1.07 | 0.52% |
| 2022-03-09 | 25.64 | 26.13 | 24.45 | 25.19 | -0.68% | 1.52 | 0.75% |
| 2022-03-08 | 25.47 | 26.05 | 24.98 | 25.36 | -0.04% | 1.17 | 0.58% |
| 2022-03-07 | 26.44 | 26.72 | 25.28 | 25.37 | -4.90% | 1.47 | 0.72% |
| 2022-03-04 | 26.61 | 27.23 | 26.59 | 26.68 | -0.61% | 1.00 | 0.47% |
| 2022-03-03 | 27.35 | 27.82 | 26.72 | 26.84 | -1.69% | 2.14 | 0.99% |
| 2022-03-02 | 26.52 | 27.72 | 26.30 | 27.30 | +2.68% | 2.68 | 1.23% |
| 2022-03-01 | 26.14 | 26.72 | 26.00 | 26.59 | +1.69% | 1.68 | 0.79% |
| 2022-02-28 | 25.75 | 26.21 | 25.38 | 26.15 | +1.53% | 1.28 | 0.62% |
| 2022-02-25 | 25.73 | 26.24 | 25.72 | 25.75 | +0.64% | 1.37 | 0.66% |