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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.16 | 26.08 | 24.65 | 25.49 | +1.03% | 14.48 | 8.55% |
| 2025-07-21 | 25.06 | 25.43 | 25.06 | 25.23 | +0.92% | 6.62 | 3.92% |
| 2025-07-18 | 25.14 | 25.43 | 24.91 | 25.00 | -1.38% | 7.15 | 4.26% |
| 2025-07-17 | 25.23 | 25.64 | 25.22 | 25.35 | +1.93% | 10.47 | 6.17% |
| 2025-07-16 | 24.82 | 25.09 | 24.65 | 24.87 | +0.24% | 6.17 | 3.71% |
| 2025-07-15 | 25.13 | 25.30 | 24.70 | 24.81 | -1.23% | 8.32 | 4.99% |
| 2025-07-14 | 25.73 | 25.89 | 25.02 | 25.12 | -3.35% | 12.25 | 7.25% |
| 2025-07-11 | 25.17 | 27.00 | 24.98 | 25.99 | +3.42% | 27.06 | 15.50% |
| 2025-07-10 | 25.08 | 25.60 | 24.60 | 25.13 | -0.28% | 10.72 | 6.38% |
| 2025-07-09 | 25.77 | 25.85 | 25.12 | 25.20 | -1.91% | 10.77 | 6.33% |
| 2025-07-08 | 25.04 | 25.86 | 25.02 | 25.69 | +2.03% | 12.64 | 7.39% |
| 2025-07-07 | 24.95 | 25.45 | 24.81 | 25.18 | +0.92% | 8.99 | 5.33% |
| 2025-07-04 | 25.24 | 25.98 | 24.90 | 24.95 | -1.54% | 16.41 | 9.66% |
| 2025-07-03 | 25.21 | 25.55 | 25.04 | 25.34 | +0.68% | 11.47 | 6.79% |
| 2025-07-02 | 25.42 | 25.60 | 24.84 | 25.17 | -1.45% | 9.80 | 5.82% |
| 2025-07-01 | 26.11 | 26.31 | 25.39 | 25.54 | -1.58% | 14.40 | 8.35% |
| 2025-06-30 | 26.02 | 26.39 | 25.77 | 25.95 | -1.07% | 16.36 | 9.42% |
| 2025-06-27 | 26.71 | 27.63 | 26.13 | 26.23 | -1.76% | 27.89 | 15.55% |
| 2025-06-26 | 26.77 | 27.48 | 26.30 | 26.70 | -1.62% | 33.31 | 18.58% |
| 2025-06-25 | 24.56 | 28.20 | 24.30 | 27.14 | +10.19% | 43.34 | 24.63% |