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 |
|---|---|---|---|---|---|---|---|
| 2022-02-24 | 25.90 | 26.14 | 24.91 | 25.59 | -2.10% | 2.05 | 1.01% |
| 2022-02-23 | 25.45 | 26.21 | 25.30 | 26.14 | +3.62% | 1.58 | 0.76% |
| 2022-02-22 | 25.09 | 25.47 | 24.90 | 25.23 | -0.72% | 0.86 | 0.43% |
| 2022-02-21 | 25.50 | 25.66 | 25.05 | 25.41 | -0.26% | 1.15 | 0.57% |
| 2022-02-18 | 25.35 | 25.61 | 25.23 | 25.47 | +0.26% | 0.70 | 0.34% |
| 2022-02-17 | 25.47 | 25.96 | 25.26 | 25.41 | -0.71% | 1.09 | 0.54% |
| 2022-02-16 | 25.84 | 26.07 | 25.36 | 25.59 | -0.97% | 1.17 | 0.57% |
| 2022-02-15 | 24.98 | 26.09 | 24.75 | 25.84 | +5.29% | 2.39 | 1.17% |
| 2022-02-14 | 24.71 | 24.98 | 24.23 | 24.54 | -1.43% | 1.18 | 0.60% |
| 2022-02-11 | 25.35 | 25.39 | 24.73 | 24.90 | -1.78% | 1.36 | 0.68% |
| 2022-02-10 | 24.86 | 25.66 | 24.85 | 25.35 | +2.09% | 1.86 | 0.92% |
| 2022-02-09 | 25.00 | 25.22 | 24.33 | 24.83 | -0.69% | 2.95 | 1.50% |
| 2022-02-08 | 25.78 | 25.78 | 24.55 | 25.00 | -3.02% | 1.79 | 0.90% |
| 2022-02-07 | 25.46 | 26.10 | 25.23 | 25.78 | +3.55% | 1.52 | 0.74% |
| 2022-01-28 | 25.57 | 25.69 | 24.90 | 24.90 | -1.30% | 1.27 | 0.63% |
| 2022-01-27 | 26.20 | 26.48 | 25.20 | 25.23 | -3.17% | 2.21 | 1.09% |
| 2022-01-26 | 26.27 | 26.38 | 25.76 | 26.05 | +0.37% | 1.57 | 0.76% |
| 2022-01-25 | 27.35 | 27.35 | 25.86 | 25.96 | -4.26% | 2.19 | 1.04% |
| 2022-01-24 | 27.29 | 27.49 | 26.67 | 27.11 | -0.77% | 1.26 | 0.58% |
| 2022-01-21 | 27.47 | 27.77 | 27.01 | 27.32 | -0.56% | 1.30 | 0.60% |