百胜智能 sz.301083
16.87
+2.99%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.59 | 17.04 | 16.27 | 16.87 | +2.99% | 0.40 | 2.79% |
| 2026-05-21 | 17.39 | 17.57 | 16.38 | 16.38 | -5.43% | 0.53 | 3.63% |
| 2026-05-20 | 17.59 | 17.59 | 17.09 | 17.32 | -1.93% | 0.38 | 2.60% |
| 2026-05-19 | 17.41 | 17.67 | 17.21 | 17.66 | +1.38% | 0.37 | 2.48% |
| 2026-05-18 | 17.16 | 17.46 | 17.11 | 17.42 | +0.93% | 0.40 | 2.71% |
| 2026-05-15 | 17.50 | 17.72 | 17.09 | 17.26 | +0.41% | 0.49 | 3.29% |
| 2026-05-14 | 17.68 | 17.72 | 17.19 | 17.19 | -2.38% | 0.37 | 2.51% |
| 2026-05-13 | 17.61 | 17.70 | 17.48 | 17.61 | 0.00% | 0.32 | 2.13% |
| 2026-05-12 | 18.05 | 18.18 | 17.52 | 17.61 | -2.44% | 0.41 | 2.70% |
| 2026-05-11 | 17.96 | 18.10 | 17.80 | 18.05 | +0.50% | 0.35 | 2.25% |
| 2026-05-08 | 17.58 | 17.99 | 17.46 | 17.96 | +1.76% | 0.43 | 2.80% |
| 2026-05-07 | 17.27 | 17.77 | 17.25 | 17.65 | +0.51% | 0.50 | 3.31% |
| 2026-05-06 | 17.60 | 17.75 | 17.48 | 17.56 | +0.40% | 0.38 | 2.51% |
| 2026-04-30 | 17.50 | 17.51 | 17.31 | 17.49 | +0.29% | 0.30 | 1.98% |
| 2026-04-29 | 17.25 | 17.58 | 17.08 | 17.44 | +1.57% | 0.37 | 2.46% |
| 2026-04-28 | 17.46 | 17.51 | 17.03 | 17.17 | -1.89% | 0.43 | 2.92% |
| 2026-04-27 | 16.71 | 17.58 | 16.40 | 17.50 | +4.60% | 0.79 | 5.40% |
| 2026-04-24 | 16.36 | 16.88 | 16.32 | 16.73 | +2.45% | 0.57 | 3.99% |
| 2026-04-23 | 17.07 | 17.07 | 16.20 | 16.33 | -4.56% | 0.53 | 3.77% |
| 2026-04-22 | 17.20 | 17.24 | 16.92 | 17.11 | -0.64% | 0.24 | 1.61% |