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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.80 | 17.83 | 17.22 | 17.35 | -2.53% | 4.12 | 3.58% |
| 2025-11-18 | 18.17 | 18.17 | 17.66 | 17.80 | -2.14% | 6.27 | 5.32% |
| 2025-11-17 | 17.28 | 18.48 | 17.20 | 18.19 | +6.06% | 12.58 | 10.50% |
| 2025-11-14 | 17.08 | 17.98 | 17.02 | 17.15 | -0.29% | 6.47 | 5.58% |
| 2025-11-13 | 17.10 | 17.24 | 16.94 | 17.20 | +0.64% | 3.27 | 2.89% |
| 2025-11-12 | 16.93 | 17.13 | 16.64 | 17.09 | +0.59% | 4.77 | 4.28% |
| 2025-11-11 | 18.19 | 18.21 | 16.84 | 16.99 | -5.92% | 8.77 | 7.65% |
| 2025-11-10 | 18.31 | 18.55 | 17.77 | 18.06 | -3.42% | 6.77 | 5.64% |
| 2025-11-07 | 19.52 | 19.53 | 18.66 | 18.70 | -4.64% | 6.56 | 5.23% |
| 2025-11-06 | 19.81 | 19.88 | 19.58 | 19.61 | -0.56% | 3.16 | 2.43% |
| 2025-11-05 | 19.87 | 20.03 | 19.63 | 19.72 | -1.35% | 2.98 | 2.27% |
| 2025-11-04 | 20.26 | 20.42 | 19.81 | 19.99 | -1.91% | 3.55 | 2.68% |
| 2025-11-03 | 19.90 | 20.39 | 19.60 | 20.38 | +0.30% | 4.83 | 3.65% |
| 2025-10-31 | 19.90 | 20.55 | 19.90 | 20.32 | +2.11% | 4.50 | 3.35% |
| 2025-10-30 | 20.53 | 20.55 | 19.90 | 19.90 | -3.30% | 4.98 | 3.74% |
| 2025-10-29 | 20.30 | 20.89 | 20.13 | 20.58 | +1.23% | 5.29 | 3.90% |
| 2025-10-28 | 20.37 | 20.80 | 20.19 | 20.33 | -0.39% | 3.96 | 2.93% |
| 2025-10-27 | 20.84 | 20.84 | 20.34 | 20.41 | +0.05% | 3.89 | 2.86% |
| 2025-10-24 | 20.33 | 20.48 | 20.25 | 20.40 | +0.54% | 3.13 | 2.32% |
| 2025-10-23 | 20.14 | 20.32 | 19.68 | 20.29 | +0.74% | 3.11 | 2.36% |