胜科纳米 (688757) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-21	37.20	34.31	-2.39	-6.51%	33.99	37.89	104782	38093	5.78%
2026-05-20	36.83	36.70	-0.50	-1.34%	36.50	38.28	81350	30303	4.49%
2026-05-19	35.35	37.20	1.56	4.38%	34.90	37.43	93453	33826	5.16%
2026-05-18	36.12	35.64	0.04	0.11%	34.60	36.50	89121	31808	4.92%
2026-05-15	34.66	35.60	0.94	2.71%	34.13	36.13	118598	41784	6.54%
2026-05-14	33.70	34.66	1.26	3.77%	33.45	35.85	155371	53974	8.57%
2026-05-13	30.20	33.40	2.75	8.97%	29.72	33.87	157723	51568	8.70%
2026-05-12	31.06	30.65	-0.65	-2.08%	30.11	31.30	75287	23056	4.15%
2026-05-11	31.76	31.30	-0.38	-1.20%	30.66	32.11	117411	36646	6.48%
2026-05-08	29.65	31.68	2.03	6.85%	29.13	32.73	178767	55792	9.86%
2026-05-07	28.89	29.65	1.26	4.44%	28.18	30.56	120987	35706	6.68%
2026-05-06	28.64	28.39	0.23	0.82%	27.46	29.62	110075	31448	6.07%
2026-04-30	26.11	28.16	2.06	7.89%	25.80	28.47	109156	29985	6.02%
2026-04-29	26.11	26.10	-0.18	-0.68%	25.81	26.46	21589	5647	1.19%
2026-04-28	27.19	26.28	-0.91	-3.35%	26.19	27.19	23415	6228	1.29%
2026-04-27	26.60	27.19	0.39	1.46%	25.59	27.60	37894	10143	2.09%
2026-04-24	26.36	26.80	0.55	2.10%	25.90	27.25	32017	8544	1.77%
2026-04-23	27.58	26.25	-1.04	-3.81%	26.04	27.69	31008	8217	1.71%
2026-04-22	26.81	27.29	0.47	1.75%	26.50	27.44	29829	8083	1.65%
2026-04-21	26.93	26.82	-0.23	-0.85%	26.32	27.27	35753	9547	1.97%
2026-04-20	25.63	27.05	1.14	4.40%	25.63	28.33	66682	18222	3.68%
2026-04-17	26.09	25.91	0.11	0.43%	25.35	26.57	37706	9799	2.08%
2026-04-16	26.20	25.80	-0.05	-0.19%	25.50	26.25	34505	8913	1.90%
2026-04-15	25.73	25.85	0.30	1.17%	24.96	26.75	61787	15993	3.41%
2026-04-14	25.24	25.55	0.80	3.23%	24.67	25.66	44375	11251	2.45%
2026-04-13	24.01	24.75	0.45	1.85%	23.96	26.00	46353	11639	2.56%
2026-04-10	24.34	24.30	-0.04	-0.16%	24.27	25.20	29602	7292	1.63%
2026-04-09	24.19	24.34	-0.11	-0.45%	23.88	24.40	20648	4984	1.14%
2026-04-08	23.99	24.45	0.64	2.69%	23.78	24.61	37078	8980	2.05%
2026-04-07	23.23	23.81	-0.12	-0.50%	23.23	24.24	9001	2147	0.50%
2026-04-03	23.95	23.93	-0.09	-0.37%	23.60	24.33	12613	3009	0.70%
2026-04-02	24.70	24.02	-0.69	-2.79%	23.70	24.71	19217	4633	1.06%
2026-04-01	23.91	24.71	1.39	5.96%	23.65	25.67	43648	10721	2.41%
2026-03-31	23.52	23.32	-0.43	-1.81%	23.21	23.93	13068	3078	0.72%
2026-03-30	23.55	23.75	0.03	0.13%	23.20	23.92	16052	3782	0.89%
2026-03-27	22.88	23.72	0.42	1.80%	22.64	24.26	33738	7933	1.86%
2026-03-26	24.10	23.30	-1.21	-4.94%	23.20	24.34	41339	9820	2.28%
2026-03-25	25.80	24.51	-1.89	-7.16%	24.34	26.66	73350	18529	4.05%
2026-03-24	26.41	26.40	0.40	1.54%	25.35	26.80	14803	3841	4.22%
2026-03-23	27.50	26.00	-1.87	-6.71%	25.66	27.55	21541	5738	6.15%
2026-03-20	29.14	27.87	-1.42	-4.85%	27.82	29.46	19910	5711	5.68%
2026-03-19	29.58	29.29	-0.91	-3.01%	28.90	29.87	32964	9685	9.41%
2026-03-18	27.02	30.20	3.44	12.86%	26.87	31.10	62424	18450	17.81%
2026-03-17	27.50	26.76	-0.74	-2.69%	26.72	27.60	9088	2463	2.59%
2026-03-16	26.98	27.50	0.50	1.85%	26.58	27.56	9711	2633	2.77%
2026-03-13	28.05	27.00	-0.82	-2.95%	26.93	28.05	10307	2810	2.94%
2026-03-12	28.00	27.82	-0.18	-0.64%	27.67	28.29	10522	2937	3.00%
2026-03-11	28.60	28.00	-0.67	-2.34%	27.95	29.00	9746	2767	2.78%
2026-03-10	28.31	28.67	0.62	2.21%	28.31	28.89	14054	4027	4.01%
2026-03-09	27.63	28.05	0.14	0.50%	26.57	28.11	19982	5427	5.70%
2026-03-06	27.50	27.91	0.41	1.49%	27.50	28.09	9908	2753	2.83%
2026-03-05	27.33	27.50	0.37	1.36%	27.33	28.50	12695	3542	3.62%
2026-03-04	27.44	27.13	-0.49	-1.77%	27.10	28.09	11576	3182	3.30%
2026-03-03	29.60	27.62	-2.10	-7.07%	27.60	30.10	17280	4909	4.93%
2026-03-02	29.62	29.72	-0.61	-2.01%	29.32	30.30	18482	5526	5.27%
2026-02-27	30.66	30.33	-0.83	-2.66%	29.66	30.90	25937	7814	7.40%
2026-02-26	31.21	31.16	0.41	1.33%	30.22	31.47	15616	4827	4.46%
2026-02-25	30.29	30.75	0.59	1.96%	29.93	31.05	14307	4373	4.08%
2026-02-24	30.73	30.16	-0.34	-1.11%	29.79	31.11	10990	3323	3.14%
2026-02-13	30.11	30.50	0.23	0.76%	30.11	31.16	14545	4469	4.15%
2026-02-12	30.55	30.27	0.18	0.60%	30.09	30.85	8628	2626	2.46%
2026-02-11	30.66	30.09	-0.42	-1.38%	29.91	30.66	9010	2719	2.57%