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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 23.59 | 25.10 | 23.35 | 24.63 | +4.63% | 19.19 | 11.71% |
| 2025-06-23 | 22.97 | 23.69 | 22.65 | 23.54 | +3.93% | 9.84 | 6.33% |
| 2025-06-20 | 22.92 | 23.14 | 22.37 | 22.65 | -1.18% | 7.70 | 5.06% |
| 2025-06-19 | 23.91 | 24.06 | 22.80 | 22.92 | -4.02% | 11.17 | 7.16% |
| 2025-06-18 | 24.76 | 24.77 | 23.88 | 23.88 | -4.17% | 13.77 | 8.52% |
| 2025-06-17 | 25.07 | 25.50 | 24.70 | 24.92 | -1.03% | 18.37 | 10.99% |
| 2025-06-16 | 24.18 | 25.35 | 24.18 | 25.18 | +4.01% | 21.02 | 12.66% |
| 2025-06-13 | 24.21 | 24.90 | 24.00 | 24.21 | -1.98% | 17.59 | 10.78% |
| 2025-06-12 | 23.51 | 25.00 | 23.51 | 24.70 | +2.45% | 22.55 | 13.79% |
| 2025-06-11 | 23.27 | 25.38 | 23.01 | 24.11 | +4.33% | 24.57 | 14.95% |
| 2025-06-10 | 23.79 | 23.79 | 22.82 | 23.11 | -2.82% | 10.69 | 6.87% |
| 2025-06-09 | 23.36 | 24.26 | 23.23 | 23.78 | +2.99% | 14.13 | 8.84% |
| 2025-06-06 | 23.32 | 23.84 | 23.05 | 23.09 | -1.79% | 7.52 | 4.83% |
| 2025-06-05 | 23.28 | 23.78 | 22.93 | 23.51 | +1.77% | 11.59 | 7.44% |
| 2025-06-04 | 22.70 | 23.48 | 22.57 | 23.10 | +1.27% | 9.36 | 6.05% |
| 2025-06-03 | 23.00 | 23.52 | 22.73 | 22.81 | -0.61% | 8.87 | 5.75% |
| 2025-05-30 | 23.20 | 23.38 | 22.75 | 22.95 | -2.26% | 8.57 | 5.58% |
| 2025-05-29 | 22.50 | 23.88 | 22.34 | 23.48 | +4.36% | 13.66 | 8.78% |
| 2025-05-28 | 22.80 | 23.00 | 22.41 | 22.50 | -1.40% | 5.76 | 3.80% |
| 2025-05-27 | 22.85 | 23.30 | 22.74 | 22.82 | -0.95% | 5.75 | 3.75% |