胜宏科技(300476)股票行情
胜宏科技(300476)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-18 | 110.44 | 117.00 | 5.92 | 5.33% | 109.80 | 119.50 | 503576 | 578272.06 | 5.89% | 27.00 |
| 2025-06-17 | 113.00 | 111.08 | -0.82 | -0.73% | 110.23 | 113.86 | 305416 | 341081.69 | 3.57% | 1.00 |
| 2025-06-16 | 108.01 | 111.90 | 6.79 | 6.46% | 107.01 | 114.38 | 458005 | 510063.81 | 5.36% | 41.00 |
| 2025-06-13 | 105.56 | 105.11 | -0.90 | -0.85% | 103.80 | 109.58 | 399601 | 422977.12 | 4.67% | 30.00 |
| 2025-06-12 | 105.40 | 106.01 | -0.83 | -0.78% | 104.69 | 109.40 | 393832 | 418736.28 | 4.61% | 4.00 |
| 2025-06-11 | 105.04 | 106.84 | 2.23 | 2.13% | 104.00 | 109.00 | 444534 | 472695.91 | 5.20% | 10.00 |
| 2025-06-10 | 101.01 | 104.61 | 3.81 | 3.78% | 99.70 | 106.60 | 509817 | 529615.12 | 5.96% | 1.00 |
| 2025-06-09 | 101.88 | 100.80 | 0.60 | 0.60% | 99.80 | 103.10 | 427303 | 431828.28 | 5.00% | 9.00 |
| 2025-06-06 | 99.56 | 100.20 | -0.81 | -0.80% | 99.01 | 101.30 | 431519 | 432421.16 | 5.05% | 101.00 |
| 2025-06-05 | 86.12 | 101.01 | 14.16 | 16.30% | 86.06 | 103.97 | 721949 | 689016.56 | 8.44% | 29.00 |
| 2025-06-04 | 86.00 | 86.85 | 1.78 | 2.09% | 85.92 | 88.40 | 342320 | 298120.75 | 4.00% | 18.00 |
| 2025-06-03 | 85.40 | 85.07 | -1.41 | -1.63% | 83.72 | 86.10 | 303405 | 257368.61 | 3.55% | 9.00 |
| 2025-05-30 | 82.83 | 86.48 | 2.17 | 2.57% | 82.20 | 87.68 | 430486 | 367499.47 | 5.03% | 20.00 |
| 2025-05-29 | 84.00 | 84.31 | 0.93 | 1.12% | 82.66 | 85.36 | 462549 | 388784.06 | 5.41% | 1.00 |
| 2025-05-28 | 81.00 | 83.38 | 3.38 | 4.23% | 80.48 | 84.96 | 514605 | 426424.28 | 6.02% | 6.00 |
| 2025-05-27 | 79.19 | 80.00 | -0.20 | -0.25% | 78.00 | 80.66 | 345575 | 273813.44 | 4.04% | 52.00 |
| 2025-05-26 | 76.04 | 80.20 | 4.51 | 5.96% | 75.87 | 81.19 | 595265 | 472717.81 | 6.96% | 43.00 |
| 2025-05-23 | 76.01 | 75.69 | -0.59 | -0.77% | 75.35 | 77.94 | 263900 | 202108.11 | 3.09% | 21.00 |
| 2025-05-22 | 78.10 | 76.28 | -2.86 | -3.61% | 76.00 | 78.71 | 323701 | 250544.64 | 3.79% | 17.00 |
| 2025-05-21 | 78.75 | 79.14 | -0.81 | -1.01% | 77.55 | 79.77 | 284628 | 223564.95 | 3.33% | 13.00 |
| 2025-05-20 | 76.18 | 79.95 | 3.95 | 5.20% | 75.91 | 80.52 | 438490 | 344686.50 | 5.13% | 13.00 |
| 2025-05-19 | 76.52 | 76.00 | -0.97 | -1.26% | 75.25 | 76.55 | 209375 | 158717.30 | 2.45% | 9.00 |
| 2025-05-16 | 76.16 | 76.97 | 0.13 | 0.17% | 76.16 | 78.37 | 267335 | 207074.17 | 3.13% | 0.00 |
| 2025-05-15 | 80.15 | 76.84 | -4.15 | -5.12% | 76.70 | 80.88 | 442048 | 343767.47 | 5.17% | 12.00 |
| 2025-05-14 | 81.97 | 80.99 | 1.64 | 2.07% | 80.00 | 84.58 | 612989 | 504014.28 | 7.17% | 3.00 |
| 2025-05-13 | 80.50 | 79.35 | -0.69 | -0.86% | 78.65 | 82.68 | 505859 | 406934.44 | 5.92% | 5.00 |
| 2025-05-12 | 79.50 | 80.04 | 2.78 | 3.60% | 78.10 | 81.15 | 466266 | 370855.53 | 5.45% | 9.00 |
| 2025-05-09 | 78.91 | 77.26 | -2.56 | -3.21% | 76.38 | 78.91 | 368761 | 285785.09 | 4.31% | 34.00 |
| 2025-05-08 | 77.95 | 79.82 | 2.63 | 3.41% | 77.03 | 80.44 | 602670 | 474170.12 | 7.05% | 26.00 |
| 2025-05-07 | 80.50 | 77.19 | -1.96 | -2.48% | 76.61 | 80.92 | 460326 | 360196.50 | 5.38% | 2.00 |
| 2025-05-06 | 74.77 | 79.15 | 6.00 | 8.20% | 74.34 | 79.20 | 579444 | 446489.34 | 6.78% | 27.00 |
| 2025-04-30 | 74.10 | 73.15 | -0.77 | -1.04% | 73.01 | 75.10 | 371151 | 273666.19 | 4.34% | 9.00 |
| 2025-04-29 | 75.50 | 74.22 | -2.06 | -2.70% | 74.01 | 76.19 | 349718 | 261080.14 | 4.09% | 19.00 |
| 2025-04-28 | 76.74 | 76.28 | -0.90 | -1.17% | 75.40 | 77.63 | 302520 | 231396.89 | 3.54% | 16.00 |
| 2025-04-25 | 76.55 | 77.18 | 2.44 | 3.26% | 76.06 | 79.69 | 531761 | 414920.62 | 6.22% | 6.00 |
| 2025-04-24 | 75.61 | 74.74 | -1.66 | -2.17% | 72.88 | 77.59 | 498035 | 374531.03 | 5.82% | 3.00 |
| 2025-04-23 | 78.86 | 76.40 | 0.00 | 0.00% | 75.10 | 80.49 | 666476 | 517009.88 | 7.79% | 111.00 |
| 2025-04-22 | 81.00 | 76.40 | -6.00 | -7.28% | 76.40 | 81.24 | 654633 | 514446.53 | 7.65% | 53.00 |
| 2025-04-21 | 78.88 | 82.40 | 4.33 | 5.55% | 77.77 | 82.98 | 548165 | 440408.69 | 6.41% | 35.00 |
| 2025-04-18 | 73.90 | 78.07 | 4.54 | 6.17% | 73.90 | 78.99 | 542452 | 417107.06 | 6.34% | 45.00 |
| 2025-04-17 | 72.00 | 73.53 | 0.35 | 0.48% | 71.51 | 75.35 | 426538 | 315652.00 | 4.99% | 23.00 |
| 2025-04-16 | 72.00 | 73.18 | -2.17 | -2.88% | 71.02 | 73.82 | 530390 | 383294.28 | 6.20% | 39.00 |
| 2025-04-15 | 71.00 | 75.35 | 4.09 | 5.74% | 69.60 | 76.68 | 637018 | 467342.94 | 7.45% | 23.00 |
| 2025-04-14 | 74.00 | 71.26 | -0.01 | -0.01% | 70.46 | 74.00 | 673798 | 484877.41 | 7.88% | 21.00 |
| 2025-04-11 | 67.10 | 71.27 | 3.81 | 5.65% | 65.11 | 72.35 | 760340 | 523933.66 | 8.89% | 62.00 |
| 2025-04-10 | 71.00 | 67.46 | 3.26 | 5.08% | 67.23 | 73.32 | 890436 | 627289.56 | 10.41% | 10.00 |
| 2025-04-09 | 59.99 | 64.20 | 2.98 | 4.87% | 59.00 | 65.80 | 785556 | 496513.59 | 9.19% | 0.00 |
| 2025-04-08 | 65.50 | 61.22 | -2.08 | -3.29% | 59.01 | 66.90 | 665910 | 417693.53 | 7.79% | 9.00 |
| 2025-04-07 | 64.26 | 63.30 | -9.70 | -13.29% | 59.60 | 66.60 | 766413 | 486963.66 | 8.96% | 5.00 |
| 2025-04-03 | 77.20 | 73.00 | -7.68 | -9.52% | 72.66 | 78.06 | 567586 | 425361.72 | 6.64% | 5.00 |
| 2025-04-02 | 80.80 | 80.68 | 1.56 | 1.97% | 80.01 | 82.26 | 290758 | 235716.45 | 3.40% | 12.00 |
| 2025-04-01 | 81.90 | 79.12 | -1.89 | -2.33% | 78.88 | 81.99 | 313352 | 251090.94 | 3.66% | 23.00 |
| 2025-03-31 | 82.96 | 81.01 | -1.95 | -2.35% | 79.20 | 83.43 | 380358 | 307360.75 | 4.45% | 3.00 |
| 2025-03-28 | 83.01 | 82.96 | -0.07 | -0.08% | 82.59 | 85.18 | 278543 | 232845.75 | 3.26% | 3.00 |
| 2025-03-27 | 83.85 | 83.03 | -2.29 | -2.68% | 81.50 | 85.00 | 415865 | 345595.84 | 4.86% | 8.00 |
| 2025-03-26 | 83.77 | 85.32 | 0.61 | 0.72% | 83.77 | 86.19 | 359795 | 306179.78 | 4.21% | 6.00 |
| 2025-03-25 | 91.00 | 84.71 | -5.38 | -5.97% | 83.82 | 91.00 | 707808 | 614032.56 | 8.28% | 8.00 |
| 2025-03-24 | 85.95 | 90.09 | 4.93 | 5.79% | 85.60 | 91.13 | 697100 | 622922.88 | 8.15% | 83.00 |
| 2025-03-21 | 84.00 | 85.16 | 0.46 | 0.54% | 84.00 | 88.77 | 543697 | 469131.25 | 6.36% | 9.00 |
| 2025-03-20 | 85.68 | 84.70 | -0.40 | -0.47% | 84.10 | 86.88 | 531533 | 453639.31 | 6.22% | 29.00 |
| 2025-03-19 | 92.97 | 85.10 | -6.41 | -7.00% | 84.39 | 92.99 | 880724 | 765216.25 | 10.30% | 82.00 |
| 2025-03-18 | 92.76 | 91.51 | -0.63 | -0.68% | 89.91 | 92.82 | 698252 | 637320.94 | 8.16% | 52.00 |
| 2025-03-17 | 84.37 | 92.14 | 10.14 | 12.37% | 83.33 | 92.86 | 841566 | 725458.69 | 9.84% | 72.00 |
| 2025-03-14 | 72.97 | 82.00 | 10.26 | 14.30% | 71.74 | 83.53 | 829370 | 645904.25 | 9.70% | 48.00 |
| 2025-03-13 | 70.84 | 71.74 | 1.90 | 2.72% | 70.28 | 74.66 | 671893 | 487738.06 | 7.86% | 27.00 |
| 2025-03-12 | 71.00 | 69.84 | -0.05 | -0.07% | 69.44 | 72.49 | 663880 | 468622.44 | 7.76% | 23.00 |
| 2025-03-11 | 67.95 | 69.89 | 5.23 | 8.09% | 67.88 | 73.98 | 1008163 | 700705.44 | 11.79% | 63.00 |
| 2025-03-10 | 62.00 | 64.66 | 5.11 | 8.58% | 61.00 | 64.66 | 544860 | 344042.19 | 6.37% | 22.00 |
| 2025-03-07 | 58.21 | 59.55 | 1.34 | 2.30% | 57.37 | 61.50 | 489237 | 291955.34 | 5.72% | 11.00 |
| 2025-03-06 | 58.40 | 58.21 | 0.72 | 1.25% | 57.10 | 59.55 | 519527 | 302456.16 | 6.07% | 12.00 |
| 2025-03-05 | 54.00 | 57.49 | 4.04 | 7.56% | 54.00 | 58.19 | 571251 | 324177.50 | 6.68% | 13.00 |
| 2025-03-04 | 51.40 | 53.45 | 0.25 | 0.47% | 50.72 | 53.64 | 427559 | 223128.61 | 5.00% | 13.00 |
| 2025-03-03 | 52.00 | 53.20 | 2.15 | 4.21% | 49.21 | 53.59 | 584196 | 302953.88 | 6.83% | 18.00 |
| 2025-02-28 | 51.46 | 51.05 | -2.55 | -4.76% | 49.87 | 52.98 | 486011 | 248796.83 | 5.68% | 3.00 |
| 2025-02-27 | 54.60 | 53.60 | -0.63 | -1.16% | 50.64 | 54.69 | 498982 | 261332.36 | 5.83% | 9.00 |
| 2025-02-26 | 53.01 | 54.23 | 0.94 | 1.76% | 53.00 | 54.48 | 305066 | 164405.16 | 3.57% | 6.00 |
| 2025-02-25 | 52.50 | 53.29 | -0.33 | -0.62% | 52.01 | 54.23 | 340658 | 180509.14 | 3.98% | 0.00 |
| 2025-02-24 | 54.52 | 53.62 | -2.05 | -3.68% | 52.17 | 54.52 | 395965 | 210509.78 | 4.63% | 2.00 |
| 2025-02-21 | 54.20 | 55.67 | 1.47 | 2.71% | 54.03 | 55.99 | 343879 | 190017.45 | 4.02% | 0.00 |
| 2025-02-20 | 55.00 | 54.20 | -1.00 | -1.81% | 53.50 | 55.41 | 282884 | 153273.86 | 3.31% | 0.00 |
深证大盘股票行情在线 K线走势图
