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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 22.30 | 24.00 | 21.13 | 22.53 | -2.97% | 35.93 | 23.41% |
| 2025-12-16 | 21.62 | 24.49 | 21.37 | 23.22 | +6.71% | 42.75 | 26.85% |
| 2025-12-15 | 21.40 | 22.74 | 21.02 | 21.76 | -0.28% | 24.88 | 16.32% |
| 2025-12-12 | 20.80 | 22.63 | 20.37 | 21.82 | +5.16% | 29.46 | 19.66% |
| 2025-12-11 | 21.11 | 21.78 | 20.71 | 20.75 | -3.44% | 18.05 | 12.43% |
| 2025-12-10 | 20.67 | 21.91 | 20.22 | 21.49 | +4.88% | 29.66 | 20.20% |
| 2025-12-09 | 20.80 | 21.18 | 20.18 | 20.49 | -3.80% | 24.36 | 17.15% |
| 2025-12-08 | 19.80 | 22.35 | 19.51 | 21.30 | +13.06% | 41.08 | 28.22% |
| 2025-12-05 | 15.70 | 18.84 | 15.56 | 18.84 | +20.00% | 17.15 | 13.75% |
| 2025-12-04 | 15.82 | 15.92 | 15.51 | 15.70 | -0.70% | 2.09 | 1.93% |
| 2025-12-03 | 16.43 | 16.50 | 15.73 | 15.81 | -3.77% | 3.79 | 3.44% |
| 2025-12-02 | 16.80 | 16.81 | 16.40 | 16.43 | -2.20% | 2.26 | 1.98% |
| 2025-12-01 | 16.70 | 16.88 | 16.63 | 16.80 | +0.30% | 2.32 | 2.00% |
| 2025-11-28 | 16.61 | 16.77 | 16.47 | 16.75 | +0.84% | 2.29 | 1.99% |
| 2025-11-27 | 16.68 | 16.94 | 16.60 | 16.61 | -0.72% | 2.63 | 2.27% |
| 2025-11-26 | 17.05 | 17.18 | 16.70 | 16.73 | -2.28% | 2.92 | 2.50% |
| 2025-11-25 | 16.98 | 17.31 | 16.89 | 17.12 | +0.71% | 3.53 | 2.98% |
| 2025-11-24 | 16.50 | 17.16 | 16.29 | 17.00 | +3.98% | 4.56 | 4.11% |
| 2025-11-21 | 16.85 | 17.24 | 16.35 | 16.35 | -3.94% | 3.95 | 3.58% |
| 2025-11-20 | 17.67 | 17.86 | 17.02 | 17.02 | -1.90% | 3.67 | 3.21% |