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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.15 | 17.38 | 16.98 | 17.18 | -0.35% | 0.56 | 3.81% |
| 2025-08-18 | 17.02 | 17.33 | 17.02 | 17.24 | +1.29% | 0.66 | 4.46% |
| 2025-08-15 | 16.80 | 17.15 | 16.75 | 17.02 | +0.95% | 0.54 | 3.68% |
| 2025-08-14 | 17.42 | 17.48 | 16.83 | 16.86 | -2.88% | 0.84 | 5.76% |
| 2025-08-13 | 17.58 | 17.90 | 17.31 | 17.36 | -1.20% | 0.77 | 5.13% |
| 2025-08-12 | 17.75 | 17.87 | 17.41 | 17.57 | -1.73% | 0.96 | 6.41% |
| 2025-08-11 | 17.83 | 17.96 | 17.41 | 17.88 | +0.28% | 1.28 | 8.41% |
| 2025-08-08 | 16.98 | 18.06 | 16.92 | 17.83 | +4.82% | 1.80 | 11.96% |
| 2025-08-07 | 17.20 | 17.25 | 16.91 | 17.01 | -1.05% | 0.71 | 4.89% |
| 2025-08-06 | 17.27 | 17.41 | 17.17 | 17.19 | -1.26% | 1.05 | 7.10% |
| 2025-08-05 | 16.86 | 17.48 | 16.74 | 17.41 | +3.32% | 1.52 | 10.28% |
| 2025-08-04 | 16.37 | 16.95 | 16.27 | 16.85 | +1.63% | 1.27 | 8.83% |
| 2025-08-01 | 15.97 | 16.68 | 15.88 | 16.58 | +3.56% | 1.53 | 11.01% |
| 2025-07-31 | 17.40 | 17.54 | 15.85 | 16.01 | -2.67% | 1.95 | 13.83% |
| 2025-07-30 | 16.40 | 16.55 | 16.09 | 16.45 | -0.12% | 0.72 | 5.15% |
| 2025-07-29 | 16.50 | 16.59 | 16.32 | 16.47 | -0.30% | 0.44 | 3.09% |
| 2025-07-28 | 16.50 | 16.73 | 16.42 | 16.52 | +0.24% | 0.61 | 4.34% |
| 2025-07-25 | 16.20 | 16.56 | 16.08 | 16.48 | +1.42% | 0.61 | 4.38% |
| 2025-07-24 | 15.91 | 16.28 | 15.91 | 16.25 | +2.07% | 0.62 | 4.46% |
| 2025-07-23 | 16.14 | 16.14 | 15.91 | 15.92 | -1.36% | 0.46 | 3.36% |