赢时胜 sz.300377
16.09
-1.29%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.03 | 16.38 | 15.80 | 16.09 | -1.29% | 4.11 | 3.72% |
| 2026-05-21 | 17.02 | 17.65 | 16.20 | 16.30 | -2.74% | 7.74 | 6.57% |
| 2026-05-20 | 16.90 | 17.39 | 16.74 | 16.76 | -1.82% | 3.20 | 2.74% |
| 2026-05-19 | 16.80 | 17.14 | 16.66 | 17.07 | +0.89% | 3.39 | 2.90% |
| 2026-05-18 | 16.62 | 17.16 | 16.60 | 16.92 | +1.20% | 3.14 | 2.69% |
| 2026-05-15 | 17.20 | 17.39 | 16.61 | 16.72 | -1.76% | 3.72 | 3.18% |
| 2026-05-14 | 17.82 | 17.96 | 17.01 | 17.02 | -4.27% | 4.11 | 3.43% |
| 2026-05-13 | 17.71 | 17.91 | 17.54 | 17.78 | -0.11% | 3.81 | 3.11% |
| 2026-05-12 | 18.05 | 18.25 | 17.73 | 17.80 | -1.98% | 4.57 | 3.69% |
| 2026-05-11 | 17.80 | 18.32 | 17.76 | 18.16 | +2.02% | 6.93 | 5.54% |
| 2026-05-08 | 17.70 | 18.00 | 17.46 | 17.80 | -0.34% | 4.27 | 3.47% |
| 2026-05-07 | 17.65 | 18.04 | 17.47 | 17.86 | +1.53% | 5.60 | 4.58% |
| 2026-05-06 | 17.15 | 17.89 | 17.01 | 17.59 | +3.53% | 6.80 | 5.59% |
| 2026-04-30 | 16.70 | 17.62 | 16.65 | 16.99 | +1.37% | 4.88 | 4.12% |
| 2026-04-29 | 16.40 | 16.89 | 16.35 | 16.76 | +1.51% | 2.96 | 2.57% |
| 2026-04-28 | 16.80 | 16.94 | 16.42 | 16.51 | -2.02% | 2.95 | 2.57% |
| 2026-04-27 | 16.65 | 17.00 | 16.50 | 16.85 | +1.38% | 2.70 | 2.33% |
| 2026-04-24 | 17.04 | 17.08 | 16.54 | 16.62 | -2.86% | 3.53 | 3.06% |
| 2026-04-23 | 17.48 | 17.69 | 17.03 | 17.11 | -2.95% | 4.16 | 3.49% |
| 2026-04-22 | 17.44 | 17.77 | 17.06 | 17.63 | +0.63% | 4.55 | 3.77% |