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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 26.41 | 26.78 | 25.89 | 25.96 | -3.06% | 20.57 | 11.70% |
| 2025-08-18 | 25.66 | 27.88 | 25.26 | 26.78 | +4.98% | 34.75 | 19.56% |
| 2025-08-15 | 24.13 | 26.63 | 24.05 | 25.51 | +5.33% | 28.99 | 16.98% |
| 2025-08-14 | 24.71 | 25.10 | 24.21 | 24.22 | -2.30% | 10.58 | 6.41% |
| 2025-08-13 | 25.10 | 25.42 | 24.53 | 24.79 | -0.40% | 13.57 | 8.14% |
| 2025-08-12 | 24.50 | 24.98 | 24.45 | 24.89 | +1.22% | 9.10 | 5.49% |
| 2025-08-11 | 23.80 | 24.77 | 23.78 | 24.59 | +3.10% | 9.04 | 5.51% |
| 2025-08-08 | 24.49 | 24.49 | 23.85 | 23.85 | -2.61% | 6.15 | 3.82% |
| 2025-08-07 | 24.65 | 24.85 | 24.35 | 24.49 | -0.65% | 6.33 | 3.85% |
| 2025-08-06 | 24.51 | 24.76 | 24.40 | 24.65 | +0.20% | 5.45 | 3.31% |
| 2025-08-05 | 24.67 | 24.80 | 24.35 | 24.60 | +1.15% | 5.16 | 3.14% |
| 2025-08-04 | 24.34 | 24.34 | 24.08 | 24.32 | -0.21% | 3.84 | 2.37% |
| 2025-08-01 | 24.42 | 24.60 | 24.08 | 24.37 | +0.04% | 5.08 | 3.12% |
| 2025-07-31 | 24.63 | 24.93 | 24.11 | 24.36 | -1.26% | 6.76 | 4.12% |
| 2025-07-30 | 25.30 | 25.30 | 24.60 | 24.67 | -2.84% | 7.58 | 4.56% |
| 2025-07-29 | 25.25 | 25.40 | 24.70 | 25.39 | 0.00% | 9.33 | 5.58% |
| 2025-07-28 | 25.50 | 25.67 | 25.22 | 25.39 | +0.75% | 8.16 | 4.79% |
| 2025-07-25 | 25.62 | 25.79 | 25.08 | 25.20 | -1.56% | 8.78 | 5.19% |
| 2025-07-24 | 25.13 | 25.68 | 25.02 | 25.60 | +1.31% | 12.18 | 7.16% |
| 2025-07-23 | 25.20 | 26.00 | 25.20 | 25.27 | -0.86% | 14.42 | 8.43% |