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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 272.85 | 279.35 | 272.63 | 276.81 | -0.91% | 99.80 | 4.20% |
| 2025-10-21 | 263.30 | 282.82 | 254.80 | 279.35 | +6.41% | 178.84 | 7.66% |
| 2025-10-20 | 262.31 | 275.22 | 259.20 | 262.52 | +1.87% | 152.64 | 6.66% |
| 2025-10-17 | 262.31 | 265.77 | 251.77 | 257.70 | -2.87% | 89.84 | 4.04% |
| 2025-10-16 | 260.32 | 268.19 | 260.32 | 265.32 | +0.05% | 88.76 | 3.90% |
| 2025-10-15 | 252.37 | 269.45 | 244.48 | 265.19 | +6.28% | 146.18 | 6.53% |
| 2025-10-14 | 264.26 | 266.68 | 247.73 | 249.52 | -2.80% | 114.71 | 5.20% |
| 2025-10-13 | 247.40 | 264.93 | 247.40 | 256.70 | -2.92% | 109.27 | 4.94% |
| 2025-10-10 | 278.20 | 282.55 | 262.31 | 264.43 | -6.77% | 140.07 | 5.99% |
| 2025-10-09 | 287.24 | 294.05 | 282.18 | 283.63 | -0.01% | 118.72 | 4.81% |
| 2025-09-30 | 290.13 | 291.81 | 273.75 | 283.67 | -1.82% | 141.45 | 5.79% |
| 2025-09-29 | 281.25 | 292.99 | 278.40 | 288.93 | +1.89% | 115.51 | 4.67% |
| 2025-09-26 | 297.51 | 305.73 | 283.47 | 283.57 | -4.68% | 143.22 | 5.67% |
| 2025-09-25 | 300.28 | 306.02 | 286.13 | 297.48 | -2.61% | 167.11 | 6.53% |
| 2025-09-24 | 302.05 | 307.34 | 296.09 | 305.45 | -2.10% | 132.54 | 5.10% |
| 2025-09-23 | 330.86 | 333.77 | 298.07 | 311.98 | -0.43% | 205.94 | 7.60% |
| 2025-09-22 | 315.96 | 318.84 | 303.19 | 313.34 | -0.84% | 133.35 | 4.98% |
| 2025-09-19 | 325.40 | 327.01 | 314.25 | 315.98 | -1.69% | 126.02 | 4.58% |
| 2025-09-18 | 321.25 | 337.21 | 316.09 | 321.42 | -3.11% | 188.89 | 6.73% |
| 2025-09-17 | 338.91 | 348.74 | 315.96 | 331.73 | -3.78% | 213.51 | 7.49% |