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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.22 | 23.83 | 23.16 | 23.67 | +1.98% | 7.24 | 4.66% |
| 2025-09-15 | 23.54 | 23.68 | 23.18 | 23.21 | -1.40% | 5.67 | 3.67% |
| 2025-09-12 | 23.80 | 24.29 | 23.50 | 23.54 | -1.75% | 9.83 | 6.22% |
| 2025-09-11 | 23.19 | 24.30 | 22.90 | 23.96 | +3.32% | 11.49 | 7.33% |
| 2025-09-10 | 23.18 | 23.53 | 23.13 | 23.19 | -0.34% | 4.91 | 3.18% |
| 2025-09-09 | 23.21 | 23.59 | 22.96 | 23.27 | +0.43% | 5.80 | 3.76% |
| 2025-09-08 | 23.20 | 23.44 | 23.02 | 23.17 | -0.56% | 4.70 | 3.07% |
| 2025-09-05 | 23.15 | 23.35 | 22.80 | 23.30 | +0.73% | 6.49 | 4.24% |
| 2025-09-04 | 23.28 | 23.66 | 22.75 | 23.13 | -0.60% | 8.04 | 5.22% |
| 2025-09-03 | 24.20 | 24.36 | 22.90 | 23.27 | -4.08% | 10.44 | 6.66% |
| 2025-09-02 | 25.66 | 25.66 | 24.10 | 24.26 | -5.35% | 15.47 | 9.52% |
| 2025-09-01 | 25.90 | 26.18 | 25.32 | 25.63 | -1.35% | 12.92 | 7.62% |
| 2025-08-29 | 26.58 | 27.00 | 25.73 | 25.98 | -2.26% | 20.48 | 11.77% |
| 2025-08-28 | 25.65 | 26.69 | 24.99 | 26.58 | +3.83% | 24.40 | 14.35% |
| 2025-08-27 | 26.79 | 27.15 | 25.51 | 25.60 | -4.62% | 20.52 | 11.72% |
| 2025-08-26 | 26.38 | 27.45 | 26.21 | 26.84 | +0.07% | 22.54 | 12.71% |
| 2025-08-25 | 25.91 | 27.78 | 25.75 | 26.82 | +4.64% | 33.52 | 18.97% |
| 2025-08-22 | 25.01 | 25.93 | 24.91 | 25.63 | +1.55% | 19.08 | 11.31% |
| 2025-08-21 | 25.57 | 26.26 | 25.02 | 25.24 | -1.64% | 19.91 | 11.75% |
| 2025-08-20 | 25.58 | 25.96 | 24.88 | 25.66 | -1.16% | 13.87 | 8.25% |