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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.25 | 20.41 | 20.08 | 20.14 | -0.93% | 2.42 | 1.81% |
| 2025-10-21 | 20.12 | 20.54 | 20.01 | 20.33 | +1.14% | 3.01 | 2.24% |
| 2025-10-20 | 20.23 | 20.43 | 19.96 | 20.10 | +0.70% | 2.30 | 1.72% |
| 2025-10-17 | 20.50 | 20.77 | 19.93 | 19.96 | -2.44% | 3.19 | 2.37% |
| 2025-10-16 | 20.81 | 20.94 | 20.41 | 20.46 | -1.63% | 2.77 | 2.03% |
| 2025-10-15 | 20.76 | 20.93 | 20.50 | 20.80 | +1.17% | 3.06 | 2.23% |
| 2025-10-14 | 21.02 | 21.55 | 20.48 | 20.56 | -1.72% | 4.21 | 3.02% |
| 2025-10-13 | 20.00 | 21.03 | 19.52 | 20.92 | -1.37% | 4.18 | 3.07% |
| 2025-10-10 | 21.50 | 21.61 | 21.18 | 21.21 | -1.81% | 3.97 | 2.81% |
| 2025-10-09 | 21.75 | 21.93 | 21.35 | 21.60 | -0.64% | 5.01 | 3.50% |
| 2025-09-30 | 22.25 | 22.29 | 21.70 | 21.74 | -2.47% | 6.51 | 4.49% |
| 2025-09-29 | 21.17 | 22.87 | 20.89 | 22.29 | +5.29% | 10.77 | 7.36% |
| 2025-09-26 | 21.88 | 22.05 | 21.15 | 21.17 | -3.25% | 5.24 | 3.67% |
| 2025-09-25 | 22.12 | 22.32 | 21.87 | 21.88 | -1.62% | 5.26 | 3.60% |
| 2025-09-24 | 22.10 | 22.54 | 21.80 | 22.24 | +0.18% | 6.09 | 4.15% |
| 2025-09-23 | 23.09 | 23.10 | 21.77 | 22.20 | -4.68% | 8.74 | 5.93% |
| 2025-09-22 | 23.18 | 23.38 | 23.04 | 23.29 | +1.09% | 5.03 | 3.28% |
| 2025-09-19 | 23.50 | 23.69 | 23.00 | 23.04 | -2.33% | 7.21 | 4.69% |
| 2025-09-18 | 24.21 | 24.40 | 23.41 | 23.59 | -4.57% | 14.06 | 8.90% |
| 2025-09-17 | 23.66 | 25.25 | 23.51 | 24.72 | +4.44% | 18.33 | 11.30% |