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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 274.24 | 283.32 | 273.23 | 275.36 | -0.99% | 64.30 | 2.69% |
| 2025-11-18 | 275.22 | 288.14 | 273.15 | 278.10 | -0.46% | 74.14 | 3.06% |
| 2025-11-17 | 278.31 | 285.75 | 274.94 | 279.38 | +2.25% | 64.29 | 2.67% |
| 2025-11-14 | 280.37 | 285.16 | 273.23 | 273.23 | -4.94% | 75.47 | 3.15% |
| 2025-11-13 | 283.27 | 289.33 | 279.39 | 287.44 | +0.28% | 62.54 | 2.55% |
| 2025-11-12 | 281.32 | 291.99 | 278.69 | 286.65 | -0.24% | 87.18 | 3.55% |
| 2025-11-11 | 303.92 | 303.92 | 284.16 | 287.32 | -4.23% | 100.44 | 4.01% |
| 2025-11-10 | 312.75 | 313.06 | 285.23 | 300.00 | -3.24% | 133.40 | 5.26% |
| 2025-11-07 | 312.99 | 316.87 | 308.05 | 310.05 | -1.32% | 90.05 | 3.35% |
| 2025-11-06 | 302.05 | 317.95 | 299.12 | 314.18 | +5.97% | 141.60 | 5.31% |
| 2025-11-05 | 278.20 | 299.06 | 278.20 | 296.47 | +1.32% | 87.15 | 3.48% |
| 2025-11-04 | 295.08 | 302.24 | 290.05 | 292.61 | -1.22% | 87.10 | 3.42% |
| 2025-11-03 | 288.44 | 298.07 | 282.62 | 296.24 | +1.41% | 125.04 | 5.01% |
| 2025-10-31 | 326.38 | 326.70 | 292.11 | 292.11 | -10.53% | 193.14 | 7.41% |
| 2025-10-30 | 332.90 | 337.82 | 317.75 | 326.49 | -3.07% | 183.66 | 6.54% |
| 2025-10-29 | 340.86 | 344.33 | 326.17 | 336.82 | +3.67% | 233.59 | 8.05% |
| 2025-10-28 | 317.95 | 338.91 | 317.95 | 324.90 | -3.91% | 257.64 | 9.15% |
| 2025-10-27 | 313.86 | 344.36 | 313.86 | 338.14 | +10.14% | 227.07 | 8.07% |
| 2025-10-24 | 293.11 | 307.01 | 285.46 | 307.00 | +7.95% | 186.56 | 7.27% |
| 2025-10-23 | 275.25 | 287.80 | 274.82 | 284.38 | +2.74% | 117.25 | 4.83% |