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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.50 | 23.12 | 22.41 | 23.04 | +1.59% | 7.50 | 4.93% |
| 2025-05-23 | 23.40 | 23.64 | 22.67 | 22.68 | -3.53% | 9.38 | 6.06% |
| 2025-05-22 | 23.78 | 24.12 | 23.48 | 23.51 | -2.45% | 7.88 | 4.97% |
| 2025-05-21 | 24.34 | 24.89 | 23.84 | 24.10 | -1.03% | 11.59 | 7.11% |
| 2025-05-20 | 24.18 | 24.88 | 23.96 | 24.35 | +0.66% | 12.87 | 7.89% |
| 2025-05-19 | 23.92 | 24.40 | 23.77 | 24.19 | 0.00% | 10.74 | 6.65% |
| 2025-05-16 | 24.95 | 24.96 | 24.12 | 24.19 | -3.05% | 13.30 | 8.15% |
| 2025-05-15 | 25.40 | 26.07 | 24.82 | 24.95 | -3.52% | 21.69 | 12.85% |
| 2025-05-14 | 23.82 | 27.20 | 23.18 | 25.86 | +8.88% | 34.16 | 20.50% |
| 2025-05-13 | 24.43 | 24.65 | 23.63 | 23.75 | -3.73% | 19.09 | 11.89% |
| 2025-05-12 | 22.73 | 24.98 | 22.19 | 24.67 | +11.68% | 26.39 | 16.61% |
| 2025-05-09 | 22.70 | 22.80 | 21.94 | 22.09 | -2.52% | 7.36 | 4.97% |
| 2025-05-08 | 22.45 | 23.10 | 22.44 | 22.66 | +0.04% | 10.20 | 6.71% |
| 2025-05-07 | 24.35 | 24.80 | 22.33 | 22.65 | +0.71% | 21.97 | 14.08% |
| 2025-05-06 | 21.16 | 22.55 | 21.16 | 22.49 | +7.50% | 13.21 | 8.94% |