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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 22.21 | 22.36 | 21.38 | 21.41 | -1.92% | 8.40 | 5.56% |
| 2026-02-12 | 22.01 | 22.32 | 21.83 | 21.83 | -1.80% | 8.91 | 5.86% |
| 2026-02-11 | 22.16 | 22.96 | 21.81 | 22.23 | +0.32% | 13.22 | 8.54% |
| 2026-02-10 | 22.32 | 22.57 | 22.00 | 22.16 | -1.82% | 10.50 | 6.83% |
| 2026-02-09 | 22.49 | 22.92 | 22.25 | 22.57 | +0.40% | 14.05 | 9.02% |
| 2026-02-06 | 23.10 | 23.72 | 22.31 | 22.48 | -4.01% | 19.16 | 12.06% |
| 2026-02-05 | 22.30 | 24.50 | 22.27 | 23.42 | +2.54% | 26.00 | 16.07% |
| 2026-02-04 | 21.71 | 23.45 | 21.55 | 22.84 | +3.21% | 18.86 | 12.15% |
| 2026-02-03 | 21.58 | 22.39 | 21.30 | 22.13 | +3.12% | 14.46 | 9.56% |
| 2026-02-02 | 20.90 | 22.14 | 20.72 | 21.46 | +2.63% | 12.78 | 8.58% |
| 2026-01-30 | 21.10 | 21.42 | 20.38 | 20.91 | -2.52% | 10.30 | 7.20% |
| 2026-01-29 | 20.50 | 21.79 | 19.89 | 21.45 | +3.82% | 14.52 | 9.96% |
| 2026-01-28 | 20.50 | 21.17 | 20.50 | 20.66 | -0.10% | 6.57 | 4.56% |
| 2026-01-27 | 20.71 | 20.82 | 19.98 | 20.68 | -0.91% | 7.59 | 5.39% |
| 2026-01-26 | 21.48 | 21.77 | 20.63 | 20.87 | -3.60% | 10.40 | 7.14% |
| 2026-01-23 | 21.20 | 21.97 | 21.13 | 21.65 | +2.03% | 9.91 | 6.62% |
| 2026-01-22 | 21.44 | 21.57 | 21.09 | 21.22 | +0.09% | 6.78 | 4.61% |
| 2026-01-21 | 21.48 | 21.77 | 21.13 | 21.20 | -1.49% | 8.11 | 5.48% |
| 2026-01-20 | 22.53 | 22.65 | 21.21 | 21.52 | -4.99% | 13.79 | 9.18% |
| 2026-01-19 | 22.21 | 22.79 | 21.80 | 22.65 | +0.89% | 12.45 | 8.06% |