胜宏科技 sz.300476
375.50
+13.31%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 284.16 | 286.14 | 278.28 | 279.39 | -0.66% | 102.06 | 4.21% |
| 2026-01-15 | 276.23 | 284.16 | 271.80 | 281.25 | +0.41% | 87.38 | 3.66% |
| 2026-01-14 | 280.58 | 284.96 | 274.38 | 280.11 | +1.05% | 87.04 | 3.62% |
| 2026-01-13 | 279.27 | 288.62 | 276.23 | 277.21 | -2.11% | 83.69 | 3.46% |
| 2026-01-12 | 287.06 | 288.14 | 281.46 | 283.17 | -3.32% | 110.22 | 4.51% |
| 2026-01-09 | 289.13 | 302.61 | 280.10 | 292.91 | -0.30% | 112.78 | 4.53% |
| 2026-01-08 | 305.80 | 308.88 | 293.11 | 293.80 | -3.99% | 101.70 | 3.95% |
| 2026-01-07 | 310.49 | 316.77 | 301.55 | 306.01 | -2.12% | 129.49 | 4.88% |
| 2026-01-06 | 303.92 | 319.93 | 303.86 | 312.64 | +1.50% | 140.24 | 5.22% |
| 2026-01-05 | 289.93 | 313.74 | 287.15 | 308.01 | +7.80% | 165.83 | 6.42% |
| 2025-12-31 | 295.09 | 295.86 | 285.73 | 285.73 | -3.01% | 72.37 | 2.91% |
| 2025-12-30 | 293.10 | 297.98 | 289.29 | 294.60 | -0.89% | 77.83 | 3.08% |
| 2025-12-29 | 288.02 | 303.48 | 287.15 | 297.24 | +2.46% | 110.07 | 4.31% |
| 2025-12-26 | 294.04 | 295.24 | 288.14 | 290.12 | -2.51% | 87.97 | 3.51% |
| 2025-12-25 | 307.28 | 310.49 | 296.76 | 297.59 | -3.16% | 99.80 | 3.85% |
| 2025-12-24 | 310.93 | 311.49 | 299.17 | 307.29 | +0.42% | 112.72 | 4.28% |
| 2025-12-23 | 296.09 | 312.86 | 296.09 | 306.02 | +3.44% | 124.91 | 4.73% |
| 2025-12-22 | 291.73 | 299.07 | 290.33 | 295.86 | +3.44% | 105.23 | 4.15% |
| 2025-12-19 | 293.43 | 293.75 | 285.99 | 286.03 | -0.83% | 60.84 | 2.45% |
| 2025-12-18 | 293.50 | 295.32 | 288.35 | 288.44 | -4.56% | 87.40 | 3.48% |