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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 285.17 | 304.04 | 283.82 | 302.21 | +5.95% | 135.31 | 5.34% |
| 2025-12-16 | 288.14 | 294.10 | 283.67 | 285.25 | -0.32% | 97.50 | 3.92% |
| 2025-12-15 | 288.14 | 294.10 | 283.12 | 286.15 | -4.76% | 133.70 | 5.40% |
| 2025-12-12 | 292.99 | 304.04 | 285.96 | 300.46 | +1.48% | 173.30 | 6.78% |
| 2025-12-11 | 298.07 | 309.95 | 296.09 | 296.09 | -1.72% | 130.14 | 5.01% |
| 2025-12-10 | 312.98 | 312.98 | 292.79 | 301.25 | -4.67% | 178.83 | 6.92% |
| 2025-12-09 | 288.11 | 316.04 | 286.86 | 316.01 | +10.81% | 213.19 | 8.09% |
| 2025-12-08 | 267.77 | 290.92 | 267.21 | 285.17 | +5.54% | 151.74 | 6.26% |
| 2025-12-05 | 273.31 | 273.73 | 263.10 | 270.19 | -0.75% | 82.14 | 3.56% |
| 2025-12-04 | 269.26 | 275.57 | 266.28 | 272.24 | +2.19% | 78.71 | 3.37% |
| 2025-12-03 | 269.84 | 277.86 | 265.83 | 266.42 | -1.55% | 83.62 | 3.58% |
| 2025-12-02 | 268.07 | 280.19 | 265.29 | 270.61 | +1.32% | 93.41 | 3.98% |
| 2025-12-01 | 263.85 | 268.98 | 255.35 | 267.09 | -0.69% | 98.77 | 4.34% |
| 2025-11-28 | 271.64 | 274.06 | 265.82 | 268.96 | -2.33% | 74.74 | 3.23% |
| 2025-11-27 | 275.72 | 288.03 | 273.44 | 275.39 | +0.06% | 105.50 | 4.37% |
| 2025-11-26 | 260.43 | 283.17 | 257.34 | 275.22 | +4.51% | 127.62 | 5.42% |
| 2025-11-25 | 255.85 | 271.05 | 255.19 | 263.35 | +5.26% | 98.81 | 4.35% |
| 2025-11-24 | 257.94 | 259.32 | 245.91 | 250.19 | -1.23% | 68.29 | 3.15% |
| 2025-11-21 | 262.21 | 265.29 | 252.98 | 253.31 | -7.73% | 100.38 | 4.51% |
| 2025-11-20 | 289.13 | 291.12 | 274.11 | 274.54 | -0.30% | 79.23 | 3.28% |