胜利精密

002426
🏛️ 中国 →
3.50
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 2.59 2.64 2.57 2.60 36.2M
2021-12-30 2.58 2.61 2.58 2.58 23.8M
2021-12-29 2.61 2.61 2.58 2.59 29.5M
2021-12-28 2.61 2.64 2.59 2.62 25.6M
2021-12-27 2.61 2.64 2.57 2.61 33.6M
2021-12-24 2.68 2.69 2.59 2.60 59.1M
2021-12-23 2.70 2.72 2.66 2.69 52.3M
2021-12-22 2.75 2.82 2.69 2.73 76.7M
2021-12-21 2.65 2.75 2.64 2.74 89.3M
2021-12-20 2.64 2.67 2.62 2.65 37.0M
2021-12-17 2.64 2.70 2.62 2.65 48.2M
2021-12-16 2.64 2.66 2.62 2.64 33.9M
2021-12-15 2.66 2.70 2.63 2.65 42.3M
2021-12-14 2.62 2.75 2.55 2.69 99.4M
2021-12-13 2.66 2.69 2.62 2.63 42.3M
2021-12-10 2.70 2.70 2.66 2.66 34.3M
2021-12-09 2.70 2.77 2.68 2.71 46.0M
2021-12-08 2.68 2.71 2.65 2.70 37.7M
2021-12-07 2.73 2.76 2.66 2.70 54.5M
2021-12-06 2.65 2.82 2.62 2.72 96.3M
2021-12-03 2.61 2.69 2.60 2.65 47.9M
2021-12-02 2.69 2.70 2.61 2.61 58.0M
2021-12-01 2.73 2.73 2.66 2.70 43.9M
2021-11-30 2.76 2.76 2.69 2.71 46.0M
2021-11-29 2.68 2.78 2.63 2.71 71.6M
2021-11-26 2.70 2.77 2.65 2.73 79.2M
2021-11-25 2.81 2.82 2.69 2.70 119.6M
2021-11-24 2.89 2.92 2.79 2.80 179.1M
2021-11-23 2.69 2.89 2.67 2.89 204.5M
2021-11-22 2.65 2.68 2.61 2.63 73.6M
2021-11-19 2.58 2.77 2.55 2.63 135.5M
2021-11-18 2.60 2.64 2.53 2.56 130.1M
2021-11-17 2.37 2.61 2.36 2.61 116.0M
2021-11-16 2.45 2.45 2.36 2.37 52.2M
2021-11-15 2.46 2.47 2.43 2.44 31.5M
2021-11-12 2.48 2.49 2.45 2.46 28.0M
2021-11-11 2.45 2.50 2.43 2.49 33.4M
2021-11-10 2.48 2.48 2.41 2.45 27.4M
2021-11-09 2.52 2.53 2.46 2.48 28.0M
2021-11-08 2.43 2.50 2.40 2.48 40.9M
2021-11-05 2.42 2.44 2.38 2.44 32.9M
2021-11-04 2.44 2.46 2.41 2.42 20.5M
2021-11-03 2.43 2.49 2.41 2.43 34.5M
2021-11-02 2.41 2.53 2.41 2.44 52.3M
2021-11-01 2.36 2.44 2.36 2.42 26.6M
2021-10-29 2.32 2.42 2.31 2.38 33.3M
2021-10-28 2.47 2.47 2.34 2.34 53.8M
2021-10-27 2.55 2.55 2.47 2.47 37.1M
2021-10-26 2.58 2.59 2.53 2.56 32.1M
2021-10-25 2.50 2.64 2.50 2.61 58.3M
2021-10-22 2.51 2.53 2.45 2.48 34.4M
2021-10-21 2.54 2.56 2.48 2.51 41.6M
2021-10-20 2.54 2.58 2.52 2.55 32.9M
2021-10-19 2.61 2.61 2.50 2.54 59.5M
2021-10-18 2.66 2.66 2.59 2.60 50.3M
2021-10-15 2.68 2.72 2.59 2.66 50.2M
2021-10-14 2.70 2.75 2.68 2.73 24.7M
2021-10-13 2.68 2.73 2.67 2.71 31.0M
2021-10-12 2.75 2.76 2.66 2.67 47.5M
2021-10-11 2.86 2.86 2.75 2.76 40.2M
2021-10-08 2.80 2.83 2.77 2.82 33.6M
2021-09-30 2.73 2.81 2.72 2.77 33.7M
2021-09-29 2.83 2.83 2.70 2.72 55.1M
2021-09-28 2.79 2.84 2.73 2.82 47.7M
2021-09-27 2.87 2.90 2.76 2.79 57.6M
2021-09-24 2.96 2.96 2.86 2.87 60.4M
2021-09-23 2.97 3.03 2.95 2.96 55.5M
2021-09-22 3.00 3.04 2.94 2.97 65.0M
2021-09-17 3.08 3.12 2.94 3.05 94.6M
2021-09-16 3.19 3.27 3.08 3.09 165.5M
2021-09-15 3.02 3.15 3.01 3.15 142.2M
2021-09-14 3.05 3.12 3.01 3.01 138.3M
2021-09-13 2.91 3.10 2.88 3.08 190.9M
2021-09-10 2.87 2.87 2.83 2.85 43.6M
2021-09-09 2.92 2.95 2.87 2.87 70.3M
2021-09-08 2.84 2.95 2.83 2.92 95.8M
2021-09-07 2.84 2.90 2.80 2.86 68.1M
2021-09-06 2.85 2.88 2.83 2.84 48.8M
2021-09-03 2.82 2.92 2.81 2.87 99.1M
2021-09-02 2.74 2.82 2.72 2.80 60.4M
2021-09-01 2.79 2.85 2.75 2.77 72.2M
2021-08-31 2.69 2.83 2.67 2.81 96.9M
2021-08-30 2.76 2.78 2.69 2.71 69.7M
2021-08-27 2.81 2.83 2.73 2.77 58.9M
2021-08-26 2.88 2.89 2.80 2.82 70.8M
2021-08-25 2.82 2.95 2.80 2.90 108.0M
2021-08-24 2.74 2.92 2.72 2.88 125.7M
2021-08-23 2.70 2.78 2.69 2.73 55.0M
2021-08-20 2.69 2.73 2.62 2.72 62.5M
2021-08-19 2.74 2.76 2.66 2.68 56.3M
2021-08-18 2.72 2.78 2.70 2.75 46.9M
2021-08-17 2.82 2.82 2.72 2.73 85.3M
2021-08-16 2.84 2.88 2.82 2.83 49.4M
2021-08-13 2.88 2.90 2.84 2.85 56.2M
2021-08-12 2.89 2.93 2.88 2.89 51.3M
2021-08-11 2.92 2.94 2.86 2.91 62.4M
2021-08-10 2.93 2.97 2.90 2.91 66.7M
2021-08-09 2.92 2.97 2.90 2.94 94.6M
2021-08-06 3.09 3.13 2.93 3.00 109.3M
2021-08-05 3.16 3.26 3.09 3.09 86.4M
2021-08-04 3.10 3.19 3.05 3.17 114.6M
2021-08-03 3.27 3.36 3.08 3.10 162.5M
2021-08-02 2.92 3.15 2.92 3.09 144.6M
2021-07-30 2.91 2.94 2.87 2.92 56.3M
2021-07-29 2.93 3.02 2.90 2.92 74.6M
2021-07-28 2.86 2.97 2.73 2.93 78.9M
2021-07-27 2.95 2.97 2.88 2.89 58.7M
2021-07-26 3.00 3.04 2.90 2.96 63.7M
2021-07-23 3.06 3.11 2.99 3.00 83.4M
2021-07-22 2.96 3.21 2.95 3.10 146.7M
2021-07-21 2.91 2.98 2.91 2.96 62.4M
2021-07-20 2.86 2.97 2.85 2.92 53.1M
2021-07-19 2.98 2.99 2.88 2.90 73.0M
2021-07-16 3.02 3.08 2.97 2.98 66.0M
2021-07-15 2.85 3.07 2.81 3.04 134.4M
2021-07-14 3.06 3.06 2.93 2.94 94.6M
2021-07-13 3.12 3.14 2.99 3.06 148.1M
2021-07-12 3.20 3.28 3.11 3.14 146.1M
2021-07-09 3.11 3.23 3.09 3.18 73.9M
2021-07-08 3.23 3.26 3.12 3.13 103.0M
2021-07-07 3.25 3.25 3.16 3.25 77.6M
2021-07-06 3.32 3.34 3.21 3.26 88.4M
2021-07-05 3.20 3.45 3.17 3.31 148.4M
2021-07-02 3.17 3.30 3.14 3.18 91.4M
2021-07-01 3.21 3.22 3.16 3.17 68.0M
2021-06-30 3.26 3.31 3.21 3.22 87.8M
2021-06-29 3.25 3.36 3.23 3.28 90.8M
2021-06-28 3.30 3.37 3.25 3.27 94.5M
2021-06-25 3.23 3.40 3.22 3.33 105.8M
2021-06-24 3.27 3.33 3.26 3.26 87.4M
2021-06-23 3.33 3.39 3.25 3.30 133.2M
2021-06-22 3.40 3.51 3.30 3.32 256.8M
2021-06-21 3.04 3.38 3.04 3.38 247.5M
2021-06-18 3.13 3.14 3.01 3.07 126.3M
2021-06-17 3.10 3.23 3.10 3.14 86.6M
2021-06-16 3.19 3.20 3.10 3.10 80.2M
2021-06-15 3.16 3.31 3.10 3.20 104.7M
2021-06-11 3.32 3.35 3.18 3.21 127.2M
2021-06-10 3.28 3.42 3.22 3.37 139.7M
2021-06-09 3.35 3.37 3.25 3.27 122.4M
2021-06-08 3.40 3.47 3.30 3.35 221.2M
2021-06-07 3.24 3.58 3.11 3.52 348.6M
2021-06-04 3.21 3.47 3.18 3.34 294.1M
2021-06-03 3.44 3.72 3.22 3.29 448.7M
2021-06-02 3.29 3.42 3.20 3.42 329.5M
2021-06-01 2.87 3.11 2.86 3.11 160.0M
2021-05-31 2.84 2.87 2.76 2.83 103.6M
2021-05-28 2.87 2.93 2.82 2.82 117.9M
2021-05-27 2.80 2.96 2.76 2.90 178.3M
2021-05-26 2.86 2.92 2.81 2.83 106.0M
2021-05-25 2.90 2.99 2.83 2.89 122.8M
2021-05-24 2.78 2.97 2.74 2.90 159.6M
2021-05-21 2.82 2.88 2.72 2.79 162.1M
2021-05-20 2.77 2.99 2.77 2.88 186.2M
2021-05-19 3.00 3.17 2.86 2.88 370.1M
2021-05-18 2.62 2.97 2.56 2.97 238.5M
2021-05-17 2.94 3.00 2.70 2.70 326.0M
2021-05-14 3.35 3.35 2.83 3.00 466.3M
2021-05-13 2.80 3.06 2.79 3.06 151.0M
2021-05-12 2.60 2.78 2.48 2.78 255.7M
2021-05-11 2.38 2.53 2.33 2.53 224.5M
2021-05-10 2.19 2.30 2.15 2.30 109.2M
2021-05-06 2.12 2.13 2.07 2.09 35.9M
2021-04-30 2.08 2.12 2.07 2.12 28.3M
2021-04-29 2.09 2.10 2.07 2.08 24.9M
2021-04-28 2.10 2.12 2.08 2.09 26.0M
2021-04-27 2.16 2.17 2.08 2.11 50.9M
2021-04-26 2.19 2.20 2.16 2.17 35.8M
2021-04-23 2.14 2.19 2.13 2.17 43.9M
2021-04-22 2.12 2.16 2.11 2.14 35.6M
2021-04-21 2.11 2.16 2.10 2.12 38.3M
2021-04-20 2.10 2.15 2.10 2.12 36.8M
2021-04-19 2.07 2.14 2.07 2.13 46.0M
2021-04-16 2.03 2.12 2.01 2.08 54.5M
2021-04-15 2.13 2.14 2.04 2.05 102.8M
2021-04-14 2.14 2.17 2.13 2.15 28.1M
2021-04-13 2.20 2.24 2.15 2.16 37.3M
2021-04-12 2.15 2.23 2.14 2.19 49.3M
2021-04-09 2.14 2.18 2.13 2.16 31.8M
2021-04-08 2.13 2.19 2.12 2.14 47.5M
2021-04-07 2.14 2.16 2.09 2.14 58.0M
2021-04-06 2.19 2.19 2.14 2.15 69.6M
2021-04-02 2.25 2.26 2.19 2.21 48.0M
2021-04-01 2.23 2.28 2.22 2.25 42.5M
2021-03-31 2.31 2.31 2.15 2.22 79.7M
2021-03-30 2.32 2.37 2.21 2.26 91.8M
2021-03-29 2.20 2.30 2.19 2.30 65.3M
2021-03-26 2.14 2.22 2.14 2.19 47.0M
2021-03-25 2.27 2.35 2.17 2.17 114.9M
2021-03-24 2.18 2.30 2.17 2.28 101.9M
2021-03-23 2.12 2.23 2.11 2.20 101.5M
2021-03-22 2.08 2.14 2.07 2.12 43.8M
2021-03-19 2.08 2.10 2.06 2.08 28.3M
2021-03-18 2.08 2.11 2.07 2.09 40.0M
2021-03-17 2.05 2.11 2.04 2.08 51.3M
2021-03-16 2.05 2.08 2.03 2.05 35.8M
2021-03-15 2.02 2.05 2.01 2.03 30.2M
2021-03-12 2.01 2.05 2.00 2.03 33.2M
2021-03-11 2.03 2.04 2.00 2.01 39.0M
2021-03-10 2.03 2.05 2.01 2.03 28.2M
2021-03-09 2.05 2.07 1.99 2.02 44.7M
2021-03-08 2.08 2.11 2.04 2.05 44.4M
2021-03-05 2.03 2.09 2.03 2.06 46.1M
2021-03-04 2.05 2.05 2.01 2.04 54.4M
2021-03-03 1.96 2.07 1.96 2.06 89.4M
2021-03-02 1.96 2.00 1.95 1.97 32.2M
2021-03-01 1.91 1.98 1.90 1.97 51.0M
2021-02-26 1.90 1.92 1.87 1.91 26.6M
2021-02-25 1.94 1.95 1.91 1.91 27.2M
2021-02-24 1.92 1.95 1.91 1.94 29.3M
2021-02-23 1.93 1.97 1.91 1.92 31.4M
2021-02-22 1.89 1.94 1.88 1.94 51.0M
2021-02-19 1.84 1.90 1.82 1.89 44.6M
2021-02-18 1.83 1.86 1.82 1.84 30.1M
2021-02-10 1.81 1.85 1.80 1.81 42.2M
2021-02-09 1.88 1.89 1.80 1.81 75.7M
2021-02-08 1.90 1.91 1.86 1.89 28.0M
2021-02-05 1.92 1.95 1.89 1.90 37.8M
2021-02-04 1.92 1.96 1.91 1.92 31.5M
2021-02-03 1.89 1.96 1.88 1.93 46.3M
2021-02-02 1.89 1.91 1.87 1.88 28.2M
2021-02-01 1.88 1.91 1.87 1.90 24.5M
2021-01-29 1.91 1.93 1.88 1.88 26.3M
2021-01-28 1.91 1.95 1.89 1.91 33.6M
2021-01-27 1.92 1.97 1.86 1.93 49.8M
2021-01-26 1.96 1.97 1.92 1.93 39.6M
2021-01-25 1.99 2.01 1.96 1.96 40.4M
2021-01-22 1.98 2.04 1.96 2.01 45.8M
2021-01-21 2.01 2.03 1.98 1.99 49.7M
2021-01-20 2.00 2.06 2.00 2.02 36.0M
2021-01-19 2.12 2.12 2.02 2.03 93.2M
2021-01-18 2.10 2.12 2.08 2.12 88.4M
2021-01-15 2.02 2.05 2.00 2.02 26.1M
2021-01-14 2.01 2.05 1.98 2.03 29.1M
2021-01-13 1.98 2.07 1.97 2.02 49.0M
2021-01-12 1.92 2.01 1.91 1.99 42.5M
2021-01-11 1.96 1.98 1.91 1.92 39.5M
2021-01-08 2.00 2.01 1.91 1.97 40.7M
2021-01-07 2.07 2.08 1.99 2.00 43.0M
2021-01-06 2.02 2.09 1.99 2.05 47.5M
2021-01-05 2.10 2.10 1.99 2.03 83.3M
2021-01-04 2.12 2.14 2.07 2.09 61.2M