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 |
|---|
| 2025-12-12 | 294.88 | 302.40 | 4.40 | 1.48% | 287.81 | 306.00 | 579808 | 1732998.38 | 6.78% | 221.00 |
| 2025-12-11 | 300.00 | 298.00 | -5.20 | -1.72% | 298.00 | 311.95 | 428134 | 1301416.88 | 5.01% | 64.00 |
| 2025-12-10 | 315.00 | 303.20 | -14.85 | -4.67% | 294.68 | 315.00 | 591646 | 1788296.75 | 6.92% | 93.00 |
| 2025-12-09 | 289.97 | 318.05 | 31.04 | 10.81% | 288.71 | 318.08 | 691978 | 2131927.50 | 8.09% | 42.00 |
| 2025-12-08 | 269.50 | 287.01 | 15.07 | 5.54% | 268.94 | 292.80 | 535433 | 1517431.12 | 6.26% | 23.00 |
| 2025-12-05 | 275.08 | 271.94 | -2.06 | -0.75% | 264.80 | 275.50 | 304774 | 821410.12 | 3.56% | 25.00 |
| 2025-12-04 | 271.00 | 274.00 | 5.86 | 2.19% | 268.00 | 277.35 | 287859 | 787140.56 | 3.37% | 20.00 |
| 2025-12-03 | 271.58 | 268.14 | -4.22 | -1.55% | 267.55 | 279.66 | 306544 | 836157.62 | 3.58% | 20.00 |
| 2025-12-02 | 269.80 | 272.36 | 3.54 | 1.32% | 267.00 | 282.00 | 340793 | 934141.31 | 3.98% | 10.00 |
| 2025-12-01 | 265.55 | 268.82 | -1.88 | -0.69% | 257.00 | 270.72 | 371413 | 987706.38 | 4.34% | 8.00 |
| 2025-11-28 | 273.39 | 270.70 | -6.47 | -2.33% | 267.54 | 275.83 | 275809 | 747402.06 | 3.23% | 20.00 |
| 2025-11-27 | 277.50 | 277.17 | 0.17 | 0.06% | 275.21 | 289.89 | 373766 | 1055021.12 | 4.37% | 26.00 |
| 2025-11-26 | 262.11 | 277.00 | 11.95 | 4.51% | 259.00 | 285.00 | 463362 | 1276190.12 | 5.42% | 63.00 |
| 2025-11-25 | 257.50 | 265.05 | 13.24 | 5.26% | 256.84 | 272.80 | 371827 | 988081.06 | 4.35% | 51.00 |
| 2025-11-24 | 259.61 | 251.81 | -3.14 | -1.23% | 247.50 | 261.00 | 269760 | 682857.56 | 3.15% | 12.00 |
| 2025-11-21 | 263.90 | 254.95 | -21.36 | -7.73% | 254.61 | 267.00 | 385924 | 1003770.25 | 4.51% | 14.00 |
| 2025-11-20 | 291.00 | 276.31 | -0.83 | -0.30% | 275.88 | 293.00 | 280734 | 792324.00 | 3.28% | 22.00 |
| 2025-11-19 | 276.01 | 277.14 | -2.76 | -0.99% | 275.00 | 285.15 | 230346 | 643044.62 | 2.69% | 46.00 |
| 2025-11-18 | 277.00 | 279.90 | -1.28 | -0.46% | 274.91 | 290.00 | 262022 | 741365.69 | 3.06% | 21.00 |
| 2025-11-17 | 280.11 | 281.18 | 6.18 | 2.25% | 276.72 | 287.60 | 228689 | 642947.25 | 2.67% | 40.00 |
| 2025-11-14 | 282.18 | 275.00 | -14.30 | -4.94% | 275.00 | 287.00 | 269168 | 754659.12 | 3.15% | 21.00 |
| 2025-11-13 | 285.10 | 289.30 | 0.80 | 0.28% | 281.20 | 291.20 | 217929 | 625396.81 | 2.55% | 29.00 |
| 2025-11-12 | 283.14 | 288.50 | -0.68 | -0.24% | 280.49 | 293.88 | 303464 | 871839.12 | 3.55% | 18.00 |
| 2025-11-11 | 305.88 | 289.18 | -12.76 | -4.23% | 286.00 | 305.88 | 343184 | 1004376.75 | 4.01% | 29.00 |
| 2025-11-10 | 314.77 | 301.94 | -10.11 | -3.24% | 287.07 | 315.08 | 449422 | 1333972.62 | 5.26% | 25.00 |
| 2025-11-07 | 315.01 | 312.05 | -4.16 | -1.32% | 310.04 | 318.92 | 286739 | 900522.06 | 3.35% | 45.00 |
| 2025-11-06 | 304.00 | 316.21 | 17.82 | 5.97% | 301.05 | 320.00 | 454225 | 1416011.12 | 5.31% | 47.84 |
| 2025-11-05 | 280.00 | 298.39 | 3.89 | 1.32% | 280.00 | 300.99 | 297590 | 871541.56 | 3.48% | 17.00 |
| 2025-11-04 | 296.99 | 294.50 | -3.65 | -1.22% | 291.92 | 304.19 | 292445 | 870993.12 | 3.42% | 10.00 |
| 2025-11-03 | 290.30 | 298.15 | 4.15 | 1.41% | 284.45 | 300.00 | 428082 | 1250350.38 | 5.01% | 35.00 |
| 2025-10-31 | 328.49 | 294.00 | -34.60 | -10.53% | 294.00 | 328.81 | 634038 | 1931356.38 | 7.41% | 73.00 |
| 2025-10-30 | 335.05 | 328.60 | -10.40 | -3.07% | 319.80 | 340.00 | 558954 | 1836649.62 | 6.54% | 68.00 |
| 2025-10-29 | 343.06 | 339.00 | 12.00 | 3.67% | 328.28 | 346.55 | 688075 | 2335926.50 | 8.05% | 31.00 |
| 2025-10-28 | 320.00 | 327.00 | -13.32 | -3.91% | 320.00 | 341.10 | 782912 | 2576423.50 | 9.15% | 54.00 |
| 2025-10-27 | 315.89 | 340.32 | 31.34 | 10.14% | 315.89 | 346.58 | 690353 | 2270654.50 | 8.07% | 73.00 |
| 2025-10-24 | 295.00 | 308.98 | 22.76 | 7.95% | 287.30 | 308.99 | 621401 | 1865647.88 | 7.27% | 66.50 |
| 2025-10-23 | 277.03 | 286.22 | 7.62 | 2.74% | 276.60 | 289.66 | 412633 | 1172507.50 | 4.82% | 59.00 |
| 2025-10-22 | 274.61 | 278.60 | -2.55 | -0.91% | 274.39 | 281.15 | 359378 | 998006.88 | 4.20% | 52.00 |
| 2025-10-21 | 265.00 | 281.15 | 16.93 | 6.41% | 256.45 | 284.65 | 654744 | 1788415.62 | 7.66% | 78.00 |
| 2025-10-20 | 264.00 | 264.22 | 4.86 | 1.87% | 260.87 | 277.00 | 569977 | 1526442.88 | 6.66% | 25.00 |
| 2025-10-17 | 264.00 | 259.36 | -7.67 | -2.87% | 253.40 | 267.49 | 345443 | 898398.19 | 4.04% | 58.00 |
| 2025-10-16 | 262.00 | 267.03 | 0.13 | 0.05% | 262.00 | 269.92 | 333957 | 887648.06 | 3.91% | 79.00 |
| 2025-10-15 | 254.00 | 266.90 | 15.77 | 6.28% | 246.06 | 271.19 | 558095 | 1461799.12 | 6.53% | 35.00 |
| 2025-10-14 | 265.97 | 251.13 | -7.23 | -2.80% | 249.33 | 268.40 | 444685 | 1147097.88 | 5.20% | 60.00 |
| 2025-10-13 | 249.00 | 258.36 | -7.78 | -2.92% | 249.00 | 266.64 | 422303 | 1092666.50 | 4.94% | 15.00 |
| 2025-10-10 | 280.00 | 266.14 | -19.32 | -6.77% | 264.00 | 284.38 | 512044 | 1400670.50 | 5.99% | 16.00 |
| 2025-10-09 | 289.10 | 285.46 | -0.04 | -0.01% | 284.00 | 295.95 | 411119 | 1187163.62 | 4.81% | 35.00 |
| 2025-09-30 | 292.00 | 285.50 | -5.30 | -1.82% | 275.52 | 293.70 | 495278 | 1414526.12 | 5.79% | 36.00 |
| 2025-09-29 | 283.07 | 290.80 | 5.40 | 1.89% | 280.20 | 294.88 | 399549 | 1155144.62 | 4.67% | 41.00 |
| 2025-09-26 | 299.43 | 285.40 | -14.00 | -4.68% | 285.30 | 307.71 | 485007 | 1432172.12 | 5.67% | 65.00 |
| 2025-09-25 | 302.22 | 299.40 | -8.02 | -2.61% | 287.98 | 308.00 | 558673 | 1671056.00 | 6.53% | 116.00 |
| 2025-09-24 | 304.00 | 307.42 | -6.58 | -2.10% | 298.00 | 309.33 | 435898 | 1325389.62 | 5.10% | 53.00 |
| 2025-09-23 | 333.00 | 314.00 | -1.36 | -0.43% | 300.00 | 335.93 | 650079 | 2059410.00 | 7.60% | 78.00 |
| 2025-09-22 | 318.00 | 315.36 | -2.66 | -0.84% | 305.15 | 320.90 | 425639 | 1333543.25 | 4.98% | 6.00 |
| 2025-09-19 | 327.50 | 318.02 | -5.48 | -1.69% | 316.28 | 329.12 | 391431 | 1260199.88 | 4.58% | 53.00 |
| 2025-09-18 | 323.33 | 323.50 | -10.37 | -3.11% | 318.13 | 339.39 | 575279 | 1888926.12 | 6.73% | 58.00 |
| 2025-09-17 | 341.10 | 333.87 | -13.12 | -3.78% | 318.00 | 350.99 | 640805 | 2135137.50 | 7.49% | 40.00 |
| 2025-09-16 | 340.01 | 346.99 | 17.43 | 5.29% | 329.58 | 355.00 | 644631 | 2218536.00 | 7.54% | 43.00 |
| 2025-09-15 | 337.01 | 329.56 | -10.02 | -2.95% | 320.80 | 339.00 | 497994 | 1638268.62 | 5.82% | 37.00 |
| 2025-09-12 | 320.01 | 339.58 | 1.58 | 0.47% | 319.90 | 352.49 | 718118 | 2431446.75 | 8.40% | 81.00 |
| 2025-09-11 | 300.26 | 338.00 | 47.33 | 16.28% | 290.43 | 345.88 | 929425 | 2914340.50 | 10.87% | 42.00 |
| 2025-09-10 | 271.56 | 290.67 | 31.17 | 12.01% | 266.00 | 299.05 | 886257 | 2491700.25 | 10.36% | 66.00 |
| 2025-09-09 | 261.00 | 259.50 | -13.90 | -5.08% | 247.67 | 267.35 | 624425 | 1610520.62 | 7.30% | 79.00 |
| 2025-09-08 | 290.00 | 273.40 | -22.40 | -7.57% | 258.82 | 290.00 | 806794 | 2193254.50 | 9.43% | 160.00 |
| 2025-09-05 | 256.00 | 295.80 | 49.30 | 20.00% | 249.03 | 295.80 | 872474 | 2373219.00 | 10.20% | 8.00 |
| 2025-09-04 | 285.00 | 246.50 | -23.81 | -8.81% | 243.38 | 288.00 | 745409 | 1944532.75 | 8.72% | 23.00 |
| 2025-09-03 | 269.20 | 270.31 | -0.19 | -0.07% | 260.00 | 277.77 | 561808 | 1507177.75 | 6.57% | 31.00 |
| 2025-09-02 | 279.40 | 270.50 | 0.13 | 0.05% | 260.10 | 293.64 | 835943 | 2329308.50 | 9.77% | 17.00 |
| 2025-09-01 | 272.97 | 270.37 | 3.08 | 1.15% | 257.55 | 279.50 | 718383 | 1929607.38 | 8.40% | 29.00 |
| 2025-08-29 | 261.00 | 267.29 | 8.29 | 3.20% | 253.88 | 278.80 | 773475 | 2058736.38 | 9.04% | 48.00 |
| 2025-08-28 | 216.12 | 259.00 | 42.43 | 19.59% | 212.00 | 259.87 | 996268 | 2327371.00 | 11.65% | 35.00 |
| 2025-08-27 | 209.86 | 216.57 | -4.33 | -1.96% | 208.88 | 232.00 | 798080 | 1776938.62 | 9.33% | 48.05 |
| 2025-08-26 | 233.00 | 220.90 | -19.00 | -7.92% | 220.50 | 233.97 | 635669 | 1445561.75 | 7.43% | 64.00 |
| 2025-08-25 | 224.04 | 239.90 | 19.80 | 9.00% | 208.88 | 249.40 | 837833 | 1858406.25 | 9.80% | 61.00 |
| 2025-08-22 | 217.00 | 220.10 | 3.94 | 1.82% | 214.35 | 224.99 | 404809 | 890482.50 | 4.73% | 17.00 |
| 2025-08-21 | 225.36 | 216.16 | -8.34 | -3.71% | 210.00 | 226.60 | 427693 | 924554.56 | 5.00% | 16.00 |
| 2025-08-20 | 223.97 | 224.50 | -10.15 | -4.33% | 216.18 | 226.80 | 388205 | 861026.62 | 4.54% | 19.00 |
| 2025-08-19 | 229.98 | 234.65 | 2.88 | 1.24% | 229.00 | 242.20 | 334481 | 781610.50 | 3.91% | 20.00 |
| 2025-08-18 | 231.00 | 231.77 | 1.07 | 0.46% | 222.00 | 245.00 | 425418 | 990730.31 | 4.97% | 29.00 |
| 2025-08-15 | 227.87 | 230.70 | 5.01 | 2.22% | 225.90 | 234.62 | 263787 | 607096.19 | 3.08% | 29.00 |
深证大盘股票行情在线 K线走势图
胜宏科技(300476)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
