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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 337.83 | 352.72 | 327.46 | 344.76 | +5.29% | 221.85 | 7.54% |
| 2025-09-15 | 334.85 | 336.82 | 318.74 | 327.44 | -2.95% | 163.83 | 5.82% |
| 2025-09-12 | 317.96 | 350.23 | 317.85 | 337.40 | +0.47% | 243.14 | 8.40% |
| 2025-09-11 | 298.33 | 343.66 | 288.57 | 335.83 | +16.28% | 291.43 | 10.87% |
| 2025-09-10 | 269.82 | 297.13 | 264.29 | 288.80 | +12.01% | 249.17 | 10.36% |
| 2025-09-09 | 259.32 | 265.63 | 246.08 | 257.83 | -5.08% | 161.05 | 7.30% |
| 2025-09-08 | 288.14 | 288.14 | 257.16 | 271.65 | -7.57% | 219.33 | 9.43% |
| 2025-09-05 | 254.36 | 293.90 | 247.43 | 293.90 | +20.00% | 237.32 | 10.20% |
| 2025-09-04 | 283.17 | 286.15 | 241.82 | 244.92 | -8.81% | 194.45 | 8.72% |
| 2025-09-03 | 267.47 | 275.99 | 258.33 | 268.57 | -0.07% | 150.72 | 6.57% |
| 2025-09-02 | 277.61 | 291.76 | 258.43 | 268.76 | +0.05% | 232.93 | 9.77% |
| 2025-09-01 | 271.22 | 277.71 | 255.90 | 268.63 | +1.15% | 192.96 | 8.40% |
| 2025-08-29 | 259.32 | 277.01 | 252.25 | 265.57 | +3.20% | 205.87 | 9.04% |
| 2025-08-28 | 214.73 | 258.20 | 210.64 | 257.34 | +19.59% | 232.74 | 11.65% |
| 2025-08-27 | 208.51 | 230.51 | 207.54 | 215.18 | -1.96% | 177.69 | 9.33% |
| 2025-08-26 | 231.50 | 232.47 | 219.08 | 219.48 | -7.92% | 144.56 | 7.43% |
| 2025-08-25 | 222.60 | 247.80 | 207.54 | 238.36 | +9.00% | 185.84 | 9.80% |
| 2025-08-22 | 215.61 | 223.55 | 212.97 | 218.69 | +1.82% | 89.05 | 4.73% |
| 2025-08-21 | 223.91 | 225.15 | 208.65 | 214.77 | -3.71% | 92.46 | 5.00% |
| 2025-08-20 | 222.53 | 225.34 | 214.79 | 223.06 | -4.33% | 86.10 | 4.54% |