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 |
|---|
| 2025-08-01 | 186.04 | 191.35 | -0.73 | -0.38% | 186.04 | 195.89 | 376707 | 717123.56 | 4.40% | 23.00 |
| 2025-07-31 | 197.83 | 192.08 | 0.01 | 0.01% | 190.64 | 200.00 | 557119 | 1091116.75 | 6.51% | 68.00 |
| 2025-07-30 | 187.00 | 192.07 | 2.82 | 1.49% | 184.50 | 193.26 | 424536 | 806254.12 | 4.96% | 13.00 |
| 2025-07-29 | 183.01 | 189.25 | 6.48 | 3.55% | 182.00 | 189.60 | 452412 | 837289.69 | 5.29% | 44.00 |
| 2025-07-28 | 162.00 | 182.77 | 27.24 | 17.51% | 160.24 | 184.95 | 723498 | 1248253.50 | 8.46% | 12.00 |
| 2025-07-25 | 154.36 | 155.53 | 0.73 | 0.47% | 153.50 | 158.32 | 229826 | 357765.62 | 2.69% | 9.00 |
| 2025-07-24 | 157.90 | 154.80 | 1.63 | 1.06% | 151.64 | 159.47 | 361626 | 561656.50 | 4.23% | 7.00 |
| 2025-07-23 | 151.13 | 153.17 | 0.09 | 0.06% | 148.49 | 156.30 | 339690 | 520109.97 | 3.97% | 18.00 |
| 2025-07-22 | 156.51 | 153.08 | -4.76 | -3.02% | 150.50 | 158.98 | 530147 | 818134.62 | 6.20% | 39.00 |
| 2025-07-21 | 161.62 | 157.84 | -4.23 | -2.61% | 155.26 | 162.90 | 419520 | 661633.00 | 4.91% | 8.00 |
| 2025-07-18 | 170.26 | 162.07 | -7.80 | -4.59% | 161.52 | 174.48 | 542240 | 904859.44 | 6.34% | 31.00 |
| 2025-07-17 | 155.38 | 169.87 | 14.84 | 9.57% | 155.03 | 170.32 | 510629 | 845008.00 | 5.97% | 42.00 |
| 2025-07-16 | 162.29 | 155.03 | -9.03 | -5.50% | 154.88 | 163.29 | 474698 | 756718.69 | 5.55% | 51.00 |
| 2025-07-15 | 148.02 | 164.06 | 19.71 | 13.65% | 148.02 | 165.56 | 634121 | 1005421.56 | 7.41% | 31.00 |
| 2025-07-14 | 143.26 | 144.35 | -0.70 | -0.48% | 142.20 | 146.78 | 275794 | 400055.38 | 3.22% | 8.00 |
| 2025-07-11 | 145.01 | 145.05 | -0.07 | -0.05% | 140.11 | 146.94 | 441309 | 633975.31 | 5.16% | 27.00 |
| 2025-07-10 | 156.00 | 145.12 | -7.58 | -4.96% | 140.78 | 156.50 | 675129 | 984348.06 | 7.89% | 22.00 |
| 2025-07-09 | 156.00 | 152.70 | -4.50 | -2.86% | 151.70 | 157.00 | 383811 | 592129.81 | 4.49% | 29.00 |
| 2025-07-08 | 144.29 | 157.20 | 12.97 | 8.99% | 144.29 | 157.20 | 449366 | 686221.12 | 5.25% | 16.00 |
| 2025-07-07 | 144.54 | 144.23 | -2.08 | -1.42% | 138.50 | 148.20 | 372016 | 532861.00 | 4.35% | 8.00 |
| 2025-07-04 | 144.00 | 146.31 | 3.63 | 2.54% | 143.10 | 150.00 | 414822 | 609122.19 | 4.85% | 57.00 |
| 2025-07-03 | 137.47 | 142.68 | 8.10 | 6.02% | 136.90 | 142.78 | 358359 | 502643.91 | 4.19% | 4.00 |
| 2025-07-02 | 134.00 | 134.58 | -3.02 | -2.19% | 131.34 | 136.30 | 246509 | 330259.75 | 2.88% | 17.00 |
| 2025-07-01 | 133.21 | 137.60 | 3.22 | 2.40% | 133.21 | 139.30 | 284098 | 389230.00 | 3.32% | 2.00 |
| 2025-06-30 | 134.00 | 134.38 | 1.88 | 1.42% | 128.87 | 135.39 | 366180 | 485856.91 | 4.28% | 4.00 |
| 2025-06-27 | 128.04 | 132.50 | 4.00 | 3.11% | 127.30 | 135.63 | 373548 | 493252.00 | 4.37% | 2.00 |
| 2025-06-26 | 125.95 | 128.50 | 5.70 | 4.64% | 124.50 | 130.20 | 375832 | 478812.81 | 4.39% | 17.00 |
| 2025-06-25 | 118.50 | 122.80 | 6.30 | 5.41% | 116.70 | 126.00 | 446603 | 541074.94 | 5.22% | 43.00 |
| 2025-06-24 | 113.92 | 116.50 | 3.30 | 2.92% | 113.50 | 117.50 | 338985 | 390412.75 | 3.96% | 119.00 |
| 2025-06-23 | 112.21 | 113.20 | -0.44 | -0.39% | 109.66 | 113.96 | 293425 | 328579.47 | 3.43% | 7.00 |
| 2025-06-20 | 117.30 | 113.64 | -3.46 | -2.95% | 110.00 | 117.39 | 427359 | 482483.66 | 5.00% | 23.00 |
| 2025-06-19 | 117.06 | 117.10 | 0.10 | 0.09% | 116.00 | 118.72 | 324920 | 380581.75 | 3.80% | 8.00 |
| 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 |
深证大盘股票行情在线 K线走势图
