胜宏科技（300476）历史行情
以下为胜宏科技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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 204.000 | 202.690 | 204.990 | 190.050 | -3.540 | -1.717% | 27.02万 | 0.00亿 | 0.000% |
| 2026-10-08 | 212.010 | 206.230 | 218.500 | 203.300 | -4.070 | -1.935% | 21.87万 | 0.00亿 | 0.000% |
| 2026-10-07 | 217.660 | 210.300 | 219.290 | 208.430 | -6.460 | -2.980% | 1,951.98万 | 41.32亿 | 2.256% |
| 2026-10-06 | 217.660 | 210.300 | 219.290 | 208.430 | -6.460 | -2.980% | 1,951.98万 | 41.32亿 | 2.256% |
| 2026-10-05 | 217.660 | 210.300 | 219.290 | 208.430 | -6.460 | -2.980% | 1,951.98万 | 41.32亿 | 2.256% |
| 2026-10-02 | 217.660 | 210.300 | 219.290 | 208.430 | -6.460 | -2.980% | 1,951.98万 | 41.32亿 | 2.256% |
| 2026-10-01 | 217.660 | 210.300 | 219.290 | 208.430 | -6.460 | -2.980% | 1,951.98万 | 41.32亿 | 2.256% |
| 2026-09-30 | 217.660 | 210.300 | 219.290 | 208.430 | -6.460 | -2.980% | 19.52万 | 0.00亿 | 0.000% |
| 2026-09-29 | 214.000 | 216.760 | 219.300 | 212.270 | 3.260 | 1.527% | 18.03万 | 0.00亿 | 0.000% |
| 2026-09-28 | 231.000 | 213.500 | 231.490 | 213.290 | -19.190 | -8.247% | 27.20万 | 0.00亿 | 0.000% |
| 2026-09-27 | 241.000 | 232.690 | 242.600 | 232.610 | -11.610 | -4.752% | 2,549.55万 | 60.13亿 | 2.947% |
| 2026-09-24 | 241.000 | 232.690 | 242.600 | 232.610 | -11.610 | -4.752% | 25.50万 | 0.00亿 | 0.000% |
| 2026-09-23 | 244.770 | 244.300 | 249.900 | 241.010 | 2.200 | 0.909% | 31.47万 | 0.00亿 | 0.000% |
| 2026-09-22 | 251.000 | 242.100 | 252.000 | 240.620 | -5.900 | -2.379% | 47.00万 | 0.00亿 | 0.000% |
| 2026-09-21 | 232.230 | 248.000 | 248.500 | 229.600 | 20.950 | 9.227% | 62.12万 | 0.00亿 | 0.000% |
| 2026-09-18 | 228.660 | 227.050 | 231.390 | 223.160 | 4.150 | 1.862% | 30.77万 | 0.00亿 | 0.000% |
| 2026-09-17 | 229.500 | 222.900 | 231.370 | 222.580 | -7.460 | -3.238% | 28.64万 | 0.00亿 | 0.000% |
| 2026-09-16 | 228.000 | 230.360 | 233.000 | 223.170 | 4.300 | 1.902% | 27.44万 | 0.00亿 | 0.000% |
| 2026-09-15 | 225.980 | 226.060 | 233.150 | 224.000 | 1.060 | 0.471% | 20.91万 | 0.00亿 | 0.000% |
| 2026-09-14 | 223.000 | 225.000 | 228.300 | 220.310 | -3.990 | -1.742% | 15.73万 | 0.00亿 | 0.000% |
| 2026-09-11 | 226.920 | 228.990 | 230.500 | 221.000 | -0.960 | -0.417% | 23.44万 | 0.00亿 | 0.000% |
| 2026-09-10 | 229.330 | 229.950 | 234.570 | 228.510 | -3.560 | -1.525% | 17.72万 | 0.00亿 | 0.000% |
| 2026-09-09 | 233.900 | 233.510 | 239.200 | 230.630 | 4.500 | 1.965% | 26.83万 | 0.00亿 | 0.000% |
| 2026-09-08 | 232.000 | 229.010 | 237.880 | 227.910 | -4.450 | -1.906% | 26.81万 | 0.00亿 | 0.000% |
| 2026-09-07 | 224.830 | 233.460 | 235.380 | 223.200 | 13.960 | 6.360% | 31.98万 | 0.00亿 | 0.000% |
| 2026-09-04 | 225.810 | 219.500 | 230.660 | 217.440 | -3.000 | -1.348% | 21.44万 | 0.00亿 | 0.000% |
| 2026-09-03 | 229.000 | 222.500 | 229.990 | 219.880 | -2.680 | -1.190% | 19.97万 | 0.00亿 | 0.000% |
| 2026-09-02 | 229.000 | 225.180 | 231.330 | 224.040 | -7.800 | -3.348% | 23.05万 | 0.00亿 | 0.000% |
| 2026-09-01 | 241.010 | 232.980 | 242.110 | 232.040 | -10.160 | -4.179% | 23.64万 | 0.00亿 | 0.000% |
| 2026-08-31 | 232.000 | 243.140 | 244.850 | 230.090 | 1.540 | 0.637% | 30.55万 | 0.00亿 | 0.000% |
| 2026-08-28 | 255.680 | 241.600 | 258.470 | 241.490 | -21.450 | -8.154% | 57.28万 | 0.00亿 | 0.000% |
| 2026-08-27 | 257.040 | 263.050 | 264.940 | 252.110 | 13.610 | 5.456% | 39.36万 | 0.00亿 | 0.000% |
| 2026-08-26 | 246.930 | 249.440 | 253.000 | 244.000 | 4.450 | 1.816% | 24.75万 | 0.00亿 | 0.000% |
| 2026-08-25 | 240.000 | 244.990 | 249.550 | 237.100 | -0.010 | -0.004% | 21.03万 | 0.00亿 | 0.000% |
| 2026-08-24 | 254.120 | 245.000 | 256.300 | 237.070 | -8.740 | -3.444% | 25.18万 | 0.00亿 | 0.000% |
| 2026-08-21 | 251.010 | 253.740 | 257.000 | 248.510 | 0.290 | 0.114% | 22.86万 | 0.00亿 | 0.000% |
| 2026-08-20 | 250.000 | 253.450 | 261.880 | 246.010 | 8.070 | 3.289% | 29.53万 | 0.00亿 | 0.000% |
| 2026-08-19 | 256.050 | 245.380 | 263.630 | 243.550 | -24.020 | -8.916% | 36.51万 | 0.00亿 | 0.000% |
| 2026-08-18 | 274.610 | 269.400 | 278.290 | 265.010 | -6.600 | -2.391% | 31.46万 | 0.00亿 | 0.000% |
| 2026-08-17 | 269.350 | 276.000 | 278.270 | 263.780 | 6.670 | 2.477% | 41.57万 | 0.00亿 | 0.000% |
| 2026-08-14 | 273.610 | 269.330 | 275.000 | 265.190 | -1.970 | -0.726% | 34.33万 | 0.00亿 | 0.000% |
| 2026-08-13 | 286.000 | 271.300 | 287.680 | 271.200 | -8.090 | -2.896% | 52.20万 | 0.00亿 | 0.000% |
| 2026-08-12 | 276.000 | 279.390 | 281.600 | 272.000 | 4.860 | 1.770% | 39.78万 | 0.00亿 | 0.000% |
| 2026-08-11 | 280.000 | 274.530 | 282.770 | 272.000 | -11.470 | -4.010% | 42.66万 | 0.00亿 | 0.000% |
| 2026-08-10 | 280.300 | 286.000 | 286.000 | 274.790 | 5.800 | 2.070% | 60.54万 | 0.00亿 | 0.000% |
| 2026-08-07 | 256.000 | 280.200 | 286.150 | 255.900 | 30.050 | 12.013% | 72.55万 | 0.00亿 | 0.000% |
| 2026-08-06 | 228.010 | 250.150 | 260.530 | 227.000 | 13.800 | 5.839% | 72.41万 | 0.00亿 | 0.000% |
| 2026-08-05 | 191.100 | 236.350 | 242.000 | 191.030 | 34.550 | 17.121% | 74.05万 | 0.00亿 | 0.000% |
| 2026-08-04 | 192.500 | 201.800 | 203.990 | 191.200 | 12.500 | 6.603% | 41.46万 | 0.00亿 | 0.000% |
| 2026-08-03 | 191.060 | 189.300 | 193.690 | 187.190 | -1.100 | -0.578% | 25.73万 | 0.00亿 | 0.000% |
| 2026-07-31 | 202.560 | 190.400 | 204.750 | 190.300 | 10.040 | 5.567% | 41.61万 | 0.00亿 | 0.000% |
| 2026-07-30 | 198.810 | 180.360 | 200.480 | 177.880 | -21.250 | -10.540% | 48.51万 | 0.00亿 | 0.000% |
| 2026-07-29 | 212.940 | 201.610 | 214.000 | 191.000 | -8.570 | -4.077% | 43.43万 | 0.00亿 | 0.000% |
| 2026-07-28 | 226.720 | 210.180 | 230.400 | 209.000 | -28.480 | -11.933% | 35.16万 | 0.00亿 | 0.000% |
| 2026-07-27 | 228.510 | 238.660 | 238.660 | 227.100 | 8.650 | 3.761% | 21.60万 | 0.00亿 | 0.000% |
| 2026-07-24 | 233.450 | 230.010 | 239.000 | 230.000 | -8.920 | -3.733% | 21.23万 | 0.00亿 | 0.000% |
| 2026-07-23 | 247.000 | 238.930 | 249.800 | 236.990 | -1.470 | -0.611% | 26.91万 | 0.00亿 | 0.000% |
| 2026-07-22 | 245.110 | 240.400 | 255.990 | 239.000 | 0.130 | 0.054% | 40.72万 | 0.00亿 | 0.000% |
| 2026-07-21 | 229.000 | 240.270 | 241.730 | 206.000 | 16.160 | 7.211% | 46.30万 | 0.00亿 | 0.000% |
| 2026-07-20 | 246.700 | 224.110 | 248.360 | 213.300 | -17.390 | -7.201% | 46.07万 | 0.00亿 | 0.000% |
| 2026-07-17 | 266.550 | 241.500 | 268.100 | 236.960 | -29.430 | -10.863% | 44.53万 | 0.00亿 | 0.000% |
| 2026-07-16 | 270.570 | 270.930 | 280.230 | 261.970 | -5.840 | -2.110% | 24.59万 | 0.00亿 | 0.000% |
| 2026-07-15 | 291.000 | 276.770 | 292.830 | 276.000 | -13.510 | -4.654% | 29.47万 | 0.00亿 | 0.000% |
| 2026-07-14 | 276.290 | 290.280 | 294.990 | 271.890 | 17.270 | 6.326% | 41.27万 | 0.00亿 | 0.000% |
| 2026-07-13 | 270.090 | 273.010 | 281.800 | 268.000 | 1.010 | 0.371% | 35.57万 | 0.00亿 | 0.000% |
| 2026-07-10 | 297.170 | 272.000 | 305.450 | 271.720 | -24.700 | -8.325% | 49.28万 | 0.00亿 | 0.000% |
| 2026-07-09 | 288.000 | 296.700 | 297.770 | 277.500 | 17.040 | 6.093% | 38.12万 | 0.00亿 | 0.000% |
| 2026-07-08 | 288.000 | 279.660 | 290.690 | 277.440 | -5.260 | -1.846% | 24.20万 | 0.00亿 | 0.000% |
| 2026-07-07 | 291.880 | 284.920 | 295.200 | 277.010 | -7.850 | -2.681% | 28.08万 | 0.00亿 | 0.000% |
| 2026-07-06 | 305.510 | 292.770 | 307.000 | 285.000 | -15.300 | -4.966% | 34.99万 | 0.00亿 | 0.000% |
| 2026-07-03 | 300.300 | 308.070 | 318.000 | 293.880 | 1.980 | 0.647% | 33.06万 | 0.00亿 | 0.000% |
| 2026-07-02 | 314.000 | 306.090 | 324.660 | 303.750 | -20.770 | -6.354% | 38.83万 | 0.00亿 | 0.000% |
| 2026-07-01 | 342.970 | 326.860 | 353.970 | 325.000 | -19.570 | -5.649% | 43.79万 | 0.00亿 | 0.000% |
| 2026-06-30 | 321.000 | 346.430 | 353.000 | 321.000 | 31.060 | 9.849% | 58.23万 | 0.00亿 | 0.000% |
| 2026-06-29 | 317.130 | 315.370 | 329.000 | 308.000 | -4.180 | -1.308% | 33.04万 | 0.00亿 | 0.000% |
| 2026-06-26 | 340.000 | 319.550 | 341.000 | 318.980 | -30.610 | -8.742% | 55.06万 | 0.00亿 | 0.000% |
| 2026-06-25 | 343.000 | 350.160 | 355.000 | 337.580 | 6.730 | 1.960% | 52.06万 | 0.00亿 | 0.000% |
| 2026-06-24 | 338.500 | 343.430 | 345.260 | 331.130 | 5.230 | 1.546% | 37.91万 | 0.00亿 | 0.000% |
| 2026-06-23 | 360.000 | 338.200 | 360.000 | 335.910 | -27.200 | -7.444% | 52.28万 | 0.00亿 | 0.000% |
| 2026-06-22 | 372.000 | 365.400 | 375.800 | 354.670 | -3.600 | -0.976% | 49.31万 | 0.00亿 | 0.000% |
| 2026-06-18 | 368.000 | 369.000 | 372.580 | 358.940 | 7.300 | 2.018% | 45.19万 | 0.00亿 | 0.000% |
| 2026-06-17 | 348.000 | 361.700 | 368.100 | 346.100 | 6.220 | 1.750% | 44.44万 | 0.00亿 | 0.000% |
| 2026-06-16 | 344.500 | 355.480 | 361.740 | 342.600 | 10.980 | 3.187% | 46.92万 | 0.00亿 | 0.000% |
| 2026-06-15 | 336.290 | 344.500 | 344.810 | 325.770 | 17.290 | 5.284% | 37.93万 | 0.00亿 | 0.000% |
| 2026-06-12 | 340.060 | 327.210 | 350.000 | 325.800 | 1.730 | 0.532% | 37.43万 | 0.00亿 | 0.000% |
| 2026-06-11 | 330.000 | 325.480 | 333.000 | 320.040 | -4.780 | -1.447% | 26.81万 | 0.00亿 | 0.000% |
| 2026-06-10 | 338.460 | 330.260 | 340.000 | 325.420 | -12.290 | -3.588% | 29.92万 | 0.00亿 | 0.000% |
| 2026-06-09 | 324.000 | 342.550 | 343.990 | 321.440 | 27.750 | 8.815% | 49.81万 | 0.00亿 | 0.000% |
| 2026-06-08 | 307.000 | 314.800 | 325.900 | 306.560 | -24.100 | -7.111% | 51.21万 | 0.00亿 | 0.000% |
| 2026-06-05 | 359.840 | 338.900 | 360.000 | 336.500 | -27.820 | -7.586% | 55.33万 | 0.00亿 | 0.000% |
| 2026-06-04 | 346.000 | 366.720 | 373.300 | 344.700 | 13.280 | 3.757% | 51.34万 | 0.00亿 | 0.000% |
| 2026-06-03 | 349.080 | 353.440 | 369.150 | 345.010 | 4.360 | 1.249% | 53.57万 | 0.00亿 | 0.000% |
| 2026-06-02 | 343.000 | 349.080 | 356.310 | 334.160 | 6.730 | 1.966% | 42.08万 | 0.00亿 | 0.000% |
| 2026-06-01 | 375.560 | 342.350 | 381.680 | 342.000 | -26.170 | -7.101% | 49.51万 | 0.00亿 | 0.000% |
| 2026-05-29 | 378.000 | 368.520 | 396.980 | 366.500 | -6.780 | -1.807% | 52.09万 | 0.00亿 | 0.000% |
| 2026-05-28 | 373.000 | 375.300 | 378.530 | 364.000 | -4.000 | -1.055% | 46.75万 | 0.00亿 | 0.000% |
| 2026-05-27 | 385.880 | 379.300 | 402.600 | 376.890 | -13.650 | -3.474% | 58.68万 | 0.00亿 | 0.000% |
| 2026-05-26 | 380.000 | 392.950 | 400.000 | 376.660 | 9.450 | 2.464% | 69.56万 | 0.00亿 | 0.000% |
| 2026-05-25 | 390.000 | 383.500 | 391.010 | 372.180 | 8.000 | 2.130% | 72.18万 | 0.00亿 | 0.000% |
| 2026-05-22 | 346.040 | 375.500 | 375.500 | 346.040 | 44.100 | 13.307% | 80.17万 | 0.00亿 | 0.000% |
| 2026-05-21 | 342.000 | 331.400 | 349.430 | 330.000 | -2.800 | -0.838% | 47.27万 | 0.00亿 | 0.000% |
| 2026-05-20 | 336.000 | 334.200 | 339.080 | 330.100 | -2.780 | -0.825% | 29.54万 | 0.00亿 | 0.000% |
| 2026-05-19 | 342.000 | 336.980 | 343.000 | 325.420 | -9.220 | -2.663% | 37.60万 | 0.00亿 | 0.000% |
| 2026-05-18 | 336.600 | 346.200 | 352.520 | 336.260 | 5.980 | 1.758% | 36.85万 | 0.00亿 | 0.000% |
| 2026-05-15 | 354.830 | 340.220 | 361.900 | 336.200 | -14.610 | -4.117% | 53.58万 | 0.00亿 | 0.000% |
| 2026-05-14 | 388.000 | 354.830 | 390.000 | 354.600 | -32.570 | -8.407% | 74.71万 | 0.00亿 | 0.000% |
| 2026-05-13 | 370.000 | 387.400 | 389.500 | 369.880 | 11.970 | 3.188% | 46.46万 | 0.00亿 | 0.000% |
| 2026-05-12 | 377.870 | 375.430 | 384.790 | 368.880 | -2.810 | -0.743% | 47.50万 | 0.00亿 | 0.000% |
| 2026-05-11 | 362.470 | 378.240 | 383.510 | 352.000 | 19.580 | 5.459% | 62.76万 | 0.00亿 | 0.000% |
| 2026-05-08 | 333.030 | 358.660 | 367.010 | 333.030 | 20.600 | 6.094% | 55.97万 | 0.00亿 | 0.000% |
| 2026-05-07 | 330.000 | 338.060 | 340.870 | 330.000 | 12.140 | 3.725% | 56.27万 | 0.00亿 | 0.000% |
| 2026-05-06 | 334.010 | 325.920 | 338.890 | 325.000 | -2.570 | -0.782% | 52.17万 | 0.00亿 | 0.000% |
| 2026-04-30 | 333.000 | 328.490 | 336.860 | 326.060 | -5.380 | -1.611% | 32.35万 | 0.00亿 | 0.000% |
| 2026-04-29 | 306.000 | 333.870 | 343.100 | 304.000 | 20.810 | 6.647% | 62.58万 | 0.00亿 | 0.000% |
| 2026-04-28 | 320.000 | 313.060 | 320.780 | 309.280 | -4.340 | -1.367% | 28.38万 | 0.00亿 | 0.000% |
| 2026-04-27 | 318.640 | 317.400 | 327.000 | 315.590 | 1.810 | 0.574% | 35.06万 | 0.00亿 | 0.000% |
| 2026-04-24 | 325.320 | 315.590 | 333.800 | 310.460 | -16.360 | -4.928% | 51.59万 | 0.00亿 | 0.000% |
| 2026-04-23 | 346.110 | 331.950 | 348.000 | 326.000 | -10.830 | -3.159% | 50.68万 | 0.00亿 | 0.000% |
| 2026-04-22 | 331.000 | 342.780 | 345.000 | 326.570 | 11.880 | 3.590% | 46.57万 | 0.00亿 | 0.000% |
| 2026-04-21 | 330.000 | 330.900 | 338.880 | 325.010 | -12.100 | -3.528% | 49.94万 | 0.00亿 | 0.000% |
| 2026-04-20 | 329.000 | 343.000 | 349.790 | 326.900 | 16.580 | 5.079% | 54.48万 | 0.00亿 | 0.000% |
| 2026-04-17 | 305.040 | 326.420 | 335.000 | 301.360 | 22.920 | 7.552% | 66.65万 | 0.00亿 | 0.000% |
| 2026-04-16 | 298.700 | 303.500 | 306.500 | 293.000 | 8.060 | 2.728% | 40.02万 | 0.00亿 | 0.000% |
| 2026-04-15 | 310.000 | 295.440 | 312.790 | 292.550 | -12.566 | -4.080% | 45.62万 | 0.00亿 | 0.000% |
| 2026-04-14 | 297.626 | 308.006 | 312.006 | 293.706 | 11.850 | 4.001% | 58.17万 | 0.00亿 | 0.000% |
| 2026-04-13 | 283.006 | 296.156 | 299.996 | 283.006 | 0.000 | 0.000% | 45.08万 | 0.00亿 | 0.000% |
| 2026-04-10 | 279.006 | 287.776 | 293.806 | 276.996 | 0.000 | 0.000% | 48.45万 | 0.00亿 | 0.000% |
| 2026-04-09 | 278.006 | 276.026 | 281.706 | 275.306 | 0.000 | 0.000% | 34.16万 | 0.00亿 | 0.000% |
| 2026-04-08 | 271.986 | 283.886 | 283.906 | 268.056 | 0.000 | 0.000% | 45.77万 | 0.00亿 | 0.000% |
| 2026-04-07 | 264.196 | 262.886 | 269.576 | 261.016 | 0.000 | 0.000% | 21.09万 | 0.00亿 | 0.000% |
| 2026-04-03 | 256.046 | 261.686 | 267.876 | 256.006 | 0.000 | 0.000% | 35.50万 | 0.00亿 | 0.000% |
| 2026-04-02 | 254.006 | 255.086 | 261.676 | 252.206 | 0.000 | 0.000% | 27.43万 | 0.00亿 | 0.000% |
| 2026-04-01 | 258.006 | 255.166 | 259.006 | 252.406 | 0.000 | 0.000% | 23.04万 | 0.00亿 | 0.000% |