胜利股份（000407）历史行情
以下为胜利股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 4.220 | 4.250 | 4.250 | 4.190 | 0.050 | 1.190% | 1,115.20万 | 0.47亿 | 1.273% |
| 2026-10-01 | 4.220 | 4.250 | 4.250 | 4.190 | 0.050 | 1.190% | 1,115.20万 | 0.47亿 | 1.273% |
| 2026-09-30 | 4.220 | 4.250 | 4.250 | 4.190 | 0.050 | 1.190% | 11.15万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.140 | 4.200 | 4.220 | 4.140 | 0.030 | 0.719% | 11.14万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.130 | 4.170 | 4.190 | 4.120 | 0.000 | 0.000% | 12.86万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.120 | 4.170 | 4.260 | 4.100 | 0.070 | 1.707% | 1,553.86万 | 0.65亿 | 1.774% |
| 2026-09-24 | 4.120 | 4.170 | 4.260 | 4.100 | 0.070 | 1.707% | 15.54万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.190 | 4.100 | 4.190 | 4.090 | -0.090 | -2.148% | 11.71万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.220 | 4.190 | 4.240 | 4.180 | -0.030 | -0.711% | 12.64万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.200 | 4.220 | 4.250 | 4.180 | 0.010 | 0.238% | 13.72万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.200 | 4.210 | 4.230 | 4.150 | 0.050 | 1.202% | 12.69万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.210 | 4.160 | 4.210 | 4.090 | -0.060 | -1.422% | 15.17万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.240 | 4.220 | 4.280 | 4.190 | 0.000 | 0.000% | 11.79万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.270 | 4.220 | 4.320 | 4.200 | -0.080 | -1.860% | 13.90万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.320 | 4.300 | 4.370 | 4.240 | 0.000 | 0.000% | 11.88万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.360 | 4.300 | 4.410 | 4.260 | -0.080 | -1.826% | 18.29万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.400 | 4.380 | 4.460 | 4.360 | 0.000 | 0.000% | 24.96万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.350 | 4.380 | 4.420 | 4.330 | 0.020 | 0.459% | 18.14万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.220 | 4.360 | 4.360 | 4.200 | 0.150 | 3.563% | 22.53万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.220 | 4.210 | 4.250 | 4.200 | -0.030 | -0.708% | 9.33万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.190 | 4.240 | 4.280 | 4.190 | 0.030 | 0.713% | 14.02万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.290 | 4.210 | 4.300 | 4.200 | -0.110 | -2.546% | 18.40万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.340 | 4.320 | 4.390 | 4.260 | 0.010 | 0.232% | 20.52万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.250 | 4.310 | 4.320 | 4.240 | 0.050 | 1.174% | 15.63万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.250 | 4.260 | 4.290 | 4.190 | 0.040 | 0.948% | 16.78万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.170 | 4.220 | 4.220 | 4.140 | 0.050 | 1.199% | 13.96万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.140 | 4.170 | 4.180 | 4.110 | 0.020 | 0.482% | 12.67万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.150 | 4.150 | 4.170 | 4.120 | 0.010 | 0.242% | 14.91万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.050 | 4.140 | 4.160 | 4.050 | 0.080 | 1.970% | 17.97万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.080 | 4.060 | 4.120 | 4.030 | -0.050 | -1.217% | 15.53万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.150 | 4.110 | 4.190 | 4.090 | -0.030 | -0.725% | 19.49万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.230 | 4.140 | 4.230 | 4.080 | -0.090 | -2.128% | 34.54万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.110 | 4.230 | 4.420 | 4.070 | 0.090 | 2.174% | 55.03万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.120 | 4.140 | 4.170 | 4.100 | 0.040 | 0.976% | 18.82万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.120 | 4.100 | 4.130 | 4.010 | 0.000 | 0.000% | 15.46万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.080 | 4.100 | 4.150 | 4.020 | 0.020 | 0.490% | 13.81万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.140 | 4.080 | 4.150 | 4.070 | -0.060 | -1.449% | 13.51万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.100 | 4.140 | 4.150 | 4.060 | 0.050 | 1.222% | 13.11万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.100 | 4.090 | 4.120 | 4.040 | -0.010 | -0.244% | 10.63万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.020 | 4.100 | 4.100 | 4.010 | 0.060 | 1.485% | 12.53万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.060 | 4.040 | 4.070 | 4.000 | -0.030 | -0.737% | 12.59万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.050 | 4.070 | 4.130 | 4.000 | 0.040 | 0.993% | 17.73万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.080 | 4.030 | 4.080 | 3.990 | -0.040 | -0.983% | 17.83万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.090 | 4.070 | 4.100 | 4.030 | -0.020 | -0.489% | 16.31万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.020 | 4.090 | 4.100 | 3.980 | 0.140 | 3.544% | 21.60万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.900 | 3.950 | 3.950 | 3.890 | 0.050 | 1.282% | 12.80万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.890 | 3.900 | 3.960 | 3.850 | -0.010 | -0.256% | 13.46万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.890 | 3.910 | 3.940 | 3.870 | 0.040 | 1.034% | 14.05万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.840 | 3.870 | 3.910 | 3.830 | 0.010 | 0.259% | 9.88万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.740 | 3.860 | 3.880 | 3.700 | 0.080 | 2.116% | 13.13万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.870 | 3.780 | 3.940 | 3.770 | -0.120 | -3.077% | 13.60万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.760 | 3.900 | 3.920 | 3.720 | 0.140 | 3.723% | 21.25万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.790 | 3.760 | 3.830 | 3.720 | -0.030 | -0.792% | 11.02万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.850 | 3.790 | 3.850 | 3.710 | -0.090 | -2.320% | 20.40万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.850 | 3.880 | 3.940 | 3.820 | 0.050 | 1.305% | 19.36万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.860 | 3.830 | 3.940 | 3.770 | -0.050 | -1.289% | 15.77万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.850 | 3.880 | 3.900 | 3.830 | -0.010 | -0.257% | 12.88万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.830 | 3.890 | 3.920 | 3.800 | 0.020 | 0.517% | 16.60万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.720 | 3.870 | 3.870 | 3.720 | 0.120 | 3.200% | 20.15万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.790 | 3.750 | 3.850 | 3.720 | -0.020 | -0.531% | 13.64万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.680 | 3.770 | 3.820 | 3.670 | 0.075 | 2.030% | 13.04万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.725 | 3.695 | 3.785 | 3.675 | -0.040 | -1.071% | 10.24万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.775 | 3.735 | 3.785 | 3.705 | -0.010 | -0.267% | 8.78万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.795 | 3.745 | 3.855 | 3.715 | -0.070 | -1.835% | 10.32万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.935 | 3.815 | 3.945 | 3.775 | -0.120 | -3.050% | 15.63万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.785 | 3.935 | 4.045 | 3.745 | 0.200 | 5.355% | 31.68万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.695 | 3.735 | 3.805 | 3.695 | 0.020 | 0.538% | 16.39万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.655 | 3.715 | 3.765 | 3.635 | 0.060 | 1.642% | 15.62万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.635 | 3.655 | 3.705 | 3.605 | 0.010 | 0.274% | 17.10万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.655 | 3.645 | 3.705 | 3.555 | -0.030 | -0.816% | 13.54万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.715 | 3.675 | 3.755 | 3.635 | -0.050 | -1.342% | 13.48万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.785 | 3.725 | 3.795 | 3.715 | -0.050 | -1.325% | 14.23万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.895 | 3.775 | 3.895 | 3.735 | -0.140 | -3.576% | 16.56万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.875 | 3.915 | 3.975 | 3.835 | 0.020 | 0.513% | 14.65万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.885 | 3.895 | 3.905 | 3.755 | 0.010 | 0.257% | 14.99万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.835 | 3.885 | 3.905 | 3.785 | 0.030 | 0.778% | 12.56万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.935 | 3.855 | 3.945 | 3.805 | -0.100 | -2.528% | 17.52万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.005 | 3.955 | 4.015 | 3.915 | -0.050 | -1.248% | 10.42万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.015 | 4.005 | 4.075 | 3.975 | -0.030 | -0.743% | 14.03万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.965 | 4.035 | 4.045 | 3.915 | 0.060 | 1.509% | 14.65万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.925 | 3.975 | 4.015 | 3.905 | 0.030 | 0.760% | 13.41万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.985 | 3.945 | 4.005 | 3.895 | -0.070 | -1.743% | 14.92万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.025 | 4.015 | 4.045 | 3.925 | -0.010 | -0.248% | 15.38万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.085 | 4.025 | 4.135 | 3.995 | -0.110 | -2.660% | 12.94万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.145 | 4.135 | 4.175 | 4.085 | -0.010 | -0.241% | 16.00万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.175 | 4.145 | 4.225 | 4.115 | -0.080 | -1.893% | 11.85万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.245 | 4.225 | 4.255 | 4.165 | -0.030 | -0.705% | 13.27万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.265 | 4.255 | 4.295 | 4.175 | 0.000 | 0.000% | 15.48万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.105 | 4.255 | 4.265 | 4.085 | 0.150 | 3.654% | 18.04万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.165 | 4.105 | 4.185 | 4.085 | -0.070 | -1.677% | 15.08万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.145 | 4.175 | 4.205 | 4.095 | 0.040 | 0.967% | 17.90万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.255 | 4.135 | 4.285 | 4.095 | -0.130 | -3.048% | 22.92万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.405 | 4.265 | 4.415 | 4.205 | -0.160 | -3.616% | 23.07万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.635 | 4.425 | 4.635 | 4.405 | -0.270 | -5.751% | 37.01万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.805 | 4.695 | 4.805 | 4.625 | -0.110 | -2.289% | 31.51万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.735 | 4.805 | 4.885 | 4.655 | 0.020 | 0.418% | 48.87万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.565 | 4.785 | 4.805 | 4.555 | 0.190 | 4.135% | 53.37万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.595 | 4.595 | 4.595 | 4.515 | -0.020 | -0.433% | 19.48万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.555 | 4.615 | 4.735 | 4.555 | 0.180 | 4.059% | 35.81万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.425 | 4.435 | 4.495 | 4.355 | 0.030 | 0.681% | 15.90万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.515 | 4.405 | 4.535 | 4.405 | -0.110 | -2.436% | 17.34万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.495 | 4.515 | 4.525 | 4.475 | 0.020 | 0.445% | 12.19万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.585 | 4.495 | 4.585 | 4.465 | -0.080 | -1.749% | 19.12万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.635 | 4.575 | 4.665 | 4.555 | -0.050 | -1.081% | 24.16万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.585 | 4.625 | 4.645 | 4.575 | 0.040 | 0.872% | 17.92万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.705 | 4.585 | 4.705 | 4.565 | -0.120 | -2.550% | 30.98万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.775 | 4.705 | 4.795 | 4.655 | -0.090 | -1.877% | 34.35万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.955 | 4.795 | 5.025 | 4.775 | -0.010 | -0.208% | 52.48万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.715 | 4.805 | 4.825 | 4.695 | 0.060 | 1.264% | 27.53万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.645 | 4.745 | 4.745 | 4.645 | 0.060 | 1.281% | 26.63万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.605 | 4.685 | 4.705 | 4.575 | 0.040 | 0.861% | 17.84万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.635 | 4.645 | 4.705 | 4.585 | -0.050 | -1.065% | 18.97万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.755 | 4.695 | 4.765 | 4.605 | 0.020 | 0.428% | 22.56万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.665 | 4.675 | 4.675 | 4.615 | 0.010 | 0.214% | 13.16万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.655 | 4.665 | 4.675 | 4.585 | 0.000 | 0.000% | 16.00万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.605 | 4.665 | 4.685 | 4.595 | 0.070 | 1.523% | 19.19万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.575 | 4.595 | 4.615 | 4.555 | 0.010 | 0.218% | 13.27万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.545 | 4.585 | 4.605 | 4.495 | 0.040 | 0.880% | 17.27万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.615 | 4.545 | 4.625 | 4.535 | -0.080 | -1.730% | 16.14万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.655 | 4.625 | 4.655 | 4.555 | -0.040 | -0.857% | 17.96万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.585 | 4.665 | 4.675 | 4.585 | 0.070 | 1.523% | 17.93万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.585 | 4.595 | 4.615 | 4.535 | 0.040 | 0.878% | 14.40万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.605 | 4.555 | 4.635 | 4.535 | -0.070 | -1.514% | 15.67万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.535 | 4.625 | 4.635 | 4.485 | 0.070 | 1.537% | 24.70万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.395 | 4.555 | 4.565 | 4.355 | 0.000 | 0.000% | 21.40万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.635 | 4.415 | 4.655 | 4.415 | 0.000 | 0.000% | 26.41万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.665 | 4.655 | 4.705 | 4.625 | 0.000 | 0.000% | 19.49万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.715 | 4.665 | 4.735 | 4.655 | 0.000 | 0.000% | 16.77万 | 0.00亿 | 0.000% |