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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.05 | 18.05 | 17.20 | 17.52 | -4.00% | 6.52 | 5.40% |
| 2026-04-20 | 18.08 | 18.45 | 18.04 | 18.25 | +1.16% | 4.61 | 3.65% |
| 2026-04-17 | 17.96 | 18.20 | 17.68 | 18.04 | -2.12% | 5.96 | 4.81% |
| 2026-04-16 | 18.03 | 18.45 | 17.96 | 18.43 | +2.50% | 4.75 | 3.76% |
| 2026-04-15 | 18.60 | 18.70 | 17.96 | 17.98 | -2.60% | 4.02 | 3.19% |
| 2026-04-14 | 18.38 | 18.52 | 18.02 | 18.46 | +1.65% | 5.35 | 4.24% |
| 2026-04-13 | 18.04 | 18.45 | 17.95 | 18.16 | -0.66% | 4.87 | 3.88% |
| 2026-04-10 | 18.09 | 19.00 | 17.99 | 18.28 | +2.64% | 9.12 | 7.11% |
| 2026-04-09 | 18.05 | 18.15 | 17.77 | 17.81 | -3.99% | 4.58 | 3.70% |
| 2026-04-08 | 17.82 | 18.80 | 17.70 | 18.55 | +7.23% | 8.05 | 6.34% |
| 2026-04-07 | 17.04 | 17.39 | 17.04 | 17.30 | +1.76% | 2.93 | 2.46% |
| 2026-04-03 | 17.72 | 17.80 | 17.00 | 17.00 | -2.86% | 3.16 | 2.66% |
| 2026-04-02 | 18.00 | 18.00 | 17.40 | 17.50 | -3.37% | 3.94 | 3.23% |
| 2026-04-01 | 18.17 | 18.29 | 18.01 | 18.11 | +1.91% | 3.69 | 2.95% |
| 2026-03-31 | 18.20 | 18.78 | 17.73 | 17.77 | -2.09% | 4.50 | 3.58% |
| 2026-03-30 | 18.09 | 18.28 | 17.81 | 18.15 | -1.41% | 3.54 | 2.83% |
| 2026-03-27 | 17.90 | 18.55 | 17.85 | 18.41 | +1.83% | 4.71 | 3.72% |
| 2026-03-26 | 18.80 | 18.80 | 18.00 | 18.08 | -3.98% | 5.80 | 4.59% |
| 2026-03-25 | 18.91 | 19.31 | 18.71 | 18.83 | -1.67% | 6.74 | 5.14% |
| 2026-03-24 | 19.29 | 19.46 | 18.52 | 19.15 | -1.29% | 8.34 | 6.38% |