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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.38 | 20.23 | 18.35 | 19.40 | +2.37% | 11.19 | 8.34% |
| 2026-03-20 | 19.91 | 20.12 | 18.93 | 18.95 | -4.44% | 6.81 | 5.09% |
| 2026-03-19 | 19.65 | 20.38 | 19.58 | 19.83 | -0.80% | 6.44 | 4.65% |
| 2026-03-18 | 19.99 | 20.09 | 19.63 | 19.99 | -0.05% | 5.44 | 3.96% |
| 2026-03-17 | 19.98 | 20.67 | 19.84 | 20.00 | +0.50% | 9.24 | 6.59% |
| 2026-03-16 | 19.41 | 19.95 | 19.30 | 19.90 | +3.11% | 5.70 | 4.18% |
| 2026-03-13 | 19.93 | 19.95 | 19.30 | 19.30 | -3.98% | 6.30 | 4.65% |
| 2026-03-12 | 20.00 | 20.48 | 19.94 | 20.10 | -0.20% | 5.32 | 3.81% |
| 2026-03-11 | 20.33 | 20.62 | 20.11 | 20.14 | -1.52% | 5.59 | 3.99% |
| 2026-03-10 | 20.60 | 20.98 | 20.10 | 20.45 | 0.00% | 7.18 | 5.07% |
| 2026-03-09 | 19.90 | 20.49 | 19.72 | 20.45 | -0.73% | 7.29 | 5.26% |
| 2026-03-06 | 19.80 | 20.97 | 19.73 | 20.60 | +3.15% | 7.78 | 5.50% |
| 2026-03-05 | 20.44 | 20.55 | 19.75 | 19.97 | +0.45% | 5.93 | 4.27% |
| 2026-03-04 | 19.50 | 20.26 | 19.42 | 19.88 | +0.05% | 5.84 | 4.24% |
| 2026-03-03 | 21.45 | 21.72 | 19.72 | 19.87 | -7.28% | 11.80 | 8.29% |
| 2026-03-02 | 21.75 | 22.15 | 20.99 | 21.43 | -5.18% | 12.05 | 8.12% |
| 2026-02-27 | 22.10 | 22.83 | 22.03 | 22.60 | +1.89% | 10.55 | 6.78% |
| 2026-02-26 | 22.45 | 22.72 | 21.99 | 22.18 | -1.07% | 8.77 | 5.70% |
| 2026-02-25 | 21.68 | 22.81 | 21.51 | 22.42 | +3.41% | 12.33 | 7.98% |
| 2026-02-24 | 21.59 | 21.84 | 21.40 | 21.68 | +1.26% | 6.37 | 4.26% |