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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 23.49 | 24.50 | 22.43 | 22.45 | -2.73% | 18.52 | 11.54% |
| 2026-01-15 | 24.56 | 24.86 | 22.71 | 23.08 | -7.16% | 26.73 | 16.53% |
| 2026-01-14 | 23.92 | 26.96 | 23.92 | 24.86 | +4.59% | 46.28 | 26.40% |
| 2026-01-13 | 25.25 | 25.27 | 23.60 | 23.77 | -4.19% | 28.17 | 16.69% |
| 2026-01-12 | 22.50 | 25.26 | 22.50 | 24.81 | +10.96% | 38.59 | 23.43% |
| 2026-01-09 | 21.85 | 23.00 | 21.80 | 22.36 | +2.52% | 18.55 | 11.96% |
| 2026-01-08 | 21.54 | 21.98 | 21.44 | 21.81 | -0.82% | 14.93 | 9.96% |
| 2026-01-07 | 23.19 | 23.28 | 21.92 | 21.99 | -7.45% | 26.32 | 16.96% |
| 2026-01-06 | 22.48 | 24.00 | 22.45 | 23.76 | +4.30% | 31.73 | 19.57% |
| 2026-01-05 | 22.52 | 22.95 | 22.20 | 22.78 | +1.02% | 20.47 | 13.13% |
| 2025-12-31 | 23.15 | 23.95 | 22.55 | 22.55 | -3.26% | 21.18 | 13.23% |
| 2025-12-30 | 23.71 | 24.30 | 23.02 | 23.31 | -1.81% | 26.09 | 16.03% |
| 2025-12-29 | 23.49 | 24.50 | 23.41 | 23.74 | +0.17% | 28.01 | 16.99% |
| 2025-12-26 | 23.50 | 25.62 | 23.27 | 23.70 | -0.17% | 41.67 | 24.62% |
| 2025-12-25 | 23.31 | 24.20 | 23.00 | 23.74 | +2.24% | 30.14 | 18.42% |
| 2025-12-24 | 21.80 | 23.53 | 21.63 | 23.22 | +5.74% | 29.26 | 18.48% |
| 2025-12-23 | 22.38 | 23.00 | 21.75 | 21.96 | -2.57% | 19.46 | 12.68% |
| 2025-12-22 | 22.45 | 23.14 | 22.01 | 22.54 | +0.40% | 23.17 | 14.84% |
| 2025-12-19 | 21.00 | 23.30 | 20.48 | 22.45 | +6.40% | 33.98 | 22.03% |
| 2025-12-18 | 22.02 | 22.88 | 21.05 | 21.10 | -6.35% | 22.78 | 15.33% |