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 |
|---|
| 2025-03-28 | 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 |
| 2025-02-19 | 55.01 | 55.20 | -0.14 | -0.25% | 53.91 | 55.99 | 306708 | 168240.39 | 3.59% | 13.00 |
| 2025-02-18 | 55.97 | 55.34 | -0.64 | -1.14% | 54.80 | 57.37 | 289411 | 162821.83 | 3.38% | 0.00 |
| 2025-02-17 | 53.01 | 55.98 | 2.85 | 5.36% | 53.01 | 57.54 | 385015 | 215236.56 | 4.50% | 5.00 |
| 2025-02-14 | 54.13 | 53.13 | -0.59 | -1.10% | 52.11 | 55.50 | 301174 | 161583.55 | 3.52% | 0.00 |
| 2025-02-13 | 54.59 | 53.72 | -1.08 | -1.97% | 53.30 | 55.10 | 296702 | 160660.30 | 3.47% | 0.00 |
| 2025-02-12 | 54.50 | 54.80 | 0.50 | 0.92% | 53.46 | 56.00 | 358437 | 196389.27 | 4.19% | 1.00 |
| 2025-02-11 | 51.41 | 54.30 | 3.04 | 5.93% | 51.13 | 56.21 | 555868 | 298728.81 | 6.50% | 7.00 |
| 2025-02-10 | 50.00 | 51.26 | 1.76 | 3.56% | 48.80 | 51.51 | 427120 | 213213.53 | 4.99% | 4.00 |
| 2025-02-07 | 48.00 | 49.50 | 2.17 | 4.58% | 47.70 | 51.50 | 611134 | 303465.06 | 7.15% | 2.00 |
| 2025-02-06 | 46.21 | 47.33 | 2.03 | 4.48% | 45.34 | 47.66 | 626489 | 291509.12 | 7.33% | 3.00 |
| 2025-02-05 | 49.00 | 45.30 | -7.93 | -14.90% | 43.37 | 49.50 | 932567 | 416543.44 | 10.90% | 0.00 |
| 2025-01-27 | 55.10 | 53.23 | -4.22 | -7.35% | 52.90 | 55.49 | 366858 | 198109.16 | 4.29% | 0.00 |
| 2025-01-24 | 58.63 | 57.45 | -0.90 | -1.54% | 56.88 | 59.35 | 348664 | 201217.20 | 4.08% | 1.00 |
| 2025-01-23 | 59.43 | 58.35 | -0.15 | -0.26% | 57.60 | 61.28 | 470796 | 278272.84 | 5.51% | 6.00 |
| 2025-01-22 | 52.30 | 58.50 | 6.83 | 13.22% | 52.30 | 59.80 | 691383 | 389357.53 | 8.08% | 26.00 |
| 2025-01-21 | 51.99 | 51.67 | 0.84 | 1.65% | 50.00 | 52.25 | 293404 | 149442.84 | 3.43% | 4.00 |
| 2025-01-20 | 50.00 | 50.83 | 1.41 | 2.85% | 49.49 | 51.91 | 405872 | 205737.92 | 4.75% | 0.00 |
| 2025-01-17 | 45.80 | 49.42 | 2.68 | 5.73% | 45.78 | 50.45 | 491773 | 240198.48 | 5.75% | 1.00 |
| 2025-01-16 | 48.66 | 46.74 | -1.54 | -3.19% | 46.28 | 49.15 | 445020 | 212917.77 | 5.20% | 0.00 |
| 2025-01-15 | 48.56 | 48.28 | -0.33 | -0.68% | 47.54 | 48.97 | 282715 | 136603.92 | 3.31% | 0.00 |
| 2025-01-14 | 46.77 | 48.61 | 1.88 | 4.02% | 45.79 | 49.00 | 412071 | 197383.33 | 4.82% | 5.00 |
| 2025-01-13 | 47.88 | 46.73 | -2.05 | -4.20% | 46.28 | 48.68 | 301367 | 142357.22 | 3.52% | 1.00 |
| 2025-01-10 | 50.76 | 48.78 | -2.22 | -4.35% | 48.36 | 51.30 | 555244 | 273513.31 | 6.49% | 5.00 |
| 2025-01-09 | 49.94 | 51.00 | 4.30 | 9.21% | 49.04 | 53.53 | 830470 | 425576.66 | 9.71% | 49.00 |
| 2025-01-08 | 44.63 | 46.70 | 1.12 | 2.46% | 44.50 | 47.48 | 453942 | 208245.77 | 5.31% | 3.00 |
| 2025-01-07 | 41.01 | 45.58 | 4.94 | 12.16% | 40.71 | 45.73 | 470394 | 206277.34 | 5.50% | 0.00 |
| 2025-01-06 | 40.38 | 40.64 | 0.27 | 0.67% | 40.11 | 42.06 | 214595 | 88152.16 | 2.51% | 0.00 |
| 2025-01-03 | 42.00 | 40.37 | -1.51 | -3.61% | 40.00 | 42.38 | 229732 | 94671.56 | 2.69% | 1.00 |
| 2025-01-02 | 41.84 | 41.88 | -0.21 | -0.50% | 41.20 | 43.66 | 281636 | 119403.95 | 3.29% | 0.00 |
| 2024-12-31 | 46.31 | 42.09 | -4.28 | -9.23% | 42.00 | 46.31 | 477962 | 206972.92 | 5.59% | 3.00 |
| 2024-12-30 | 47.99 | 46.37 | -1.83 | -3.80% | 45.80 | 48.53 | 399056 | 185274.09 | 4.67% | 1.00 |
| 2024-12-27 | 48.00 | 48.20 | 0.05 | 0.10% | 47.56 | 49.26 | 445676 | 215567.69 | 5.21% | 5.00 |
| 2024-12-26 | 44.01 | 48.15 | 3.96 | 8.96% | 43.33 | 48.80 | 567605 | 264281.75 | 6.64% | 76.00 |
| 2024-12-25 | 43.41 | 44.19 | 0.51 | 1.17% | 43.33 | 45.12 | 238615 | 106048.05 | 2.79% | 2.00 |
| 2024-12-24 | 43.98 | 43.68 | 0.50 | 1.16% | 42.70 | 44.01 | 205839 | 89155.34 | 2.41% | 0.00 |
| 2024-12-23 | 44.44 | 43.18 | -1.56 | -3.49% | 42.94 | 45.01 | 275327 | 120474.62 | 3.22% | 2.00 |
| 2024-12-20 | 44.44 | 44.74 | 0.30 | 0.68% | 43.81 | 45.48 | 236678 | 105839.78 | 2.77% | 10.00 |
| 2024-12-19 | 43.50 | 44.44 | 0.36 | 0.82% | 43.20 | 44.68 | 223387 | 98434.32 | 2.61% | 6.00 |
| 2024-12-18 | 45.50 | 44.08 | -1.12 | -2.48% | 43.70 | 45.58 | 256148 | 113144.20 | 3.00% | 0.00 |
| 2024-12-17 | 43.70 | 45.20 | 1.40 | 3.20% | 43.50 | 45.78 | 379175 | 171028.20 | 4.43% | 3.00 |
| 2024-12-16 | 43.43 | 43.80 | 0.11 | 0.25% | 42.34 | 44.54 | 298482 | 130117.86 | 3.49% | 0.00 |
| 2024-12-13 | 44.10 | 43.69 | -0.54 | -1.22% | 43.43 | 45.25 | 350109 | 154486.66 | 4.09% | 0.00 |
| 2024-12-12 | 44.10 | 44.23 | -0.01 | -0.02% | 43.91 | 45.48 | 231438 | 103113.79 | 2.71% | 3.00 |
| 2024-12-11 | 42.50 | 44.24 | 1.64 | 3.85% | 41.88 | 44.80 | 331066 | 144783.53 | 3.87% | 5.00 |
| 2024-12-10 | 45.00 | 42.60 | -0.55 | -1.27% | 42.01 | 45.02 | 316799 | 136515.81 | 3.70% | 2.00 |
| 2024-12-09 | 42.90 | 43.15 | -0.45 | -1.03% | 42.31 | 43.83 | 214902 | 92128.09 | 2.51% | 21.00 |
| 2024-12-06 | 43.73 | 43.60 | -0.07 | -0.16% | 43.20 | 44.58 | 229911 | 100764.80 | 2.69% | 0.00 |
| 2024-12-05 | 42.30 | 43.67 | 1.67 | 3.98% | 42.26 | 44.08 | 317010 | 138040.30 | 3.71% | 12.00 |
| 2024-12-04 | 41.88 | 42.00 | -0.05 | -0.12% | 41.57 | 42.86 | 261092 | 110170.12 | 3.05% | 1.00 |
| 2024-12-03 | 42.17 | 42.05 | -0.53 | -1.24% | 40.99 | 42.50 | 276088 | 115252.63 | 3.23% | 5.00 |
| 2024-12-02 | 40.99 | 42.58 | 2.02 | 4.98% | 40.90 | 43.00 | 483103 | 204024.05 | 5.65% | 29.00 |
| 2024-11-29 | 37.10 | 40.56 | 3.76 | 10.22% | 37.10 | 41.29 | 600139 | 237201.69 | 7.02% | 3.00 |
| 2024-11-28 | 38.20 | 36.80 | -1.46 | -3.82% | 36.64 | 38.20 | 298024 | 110795.83 | 3.48% | 3.00 |
深证大盘股票行情在线 K线走势图
