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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.29 | 16.39 | 16.05 | 16.14 | -0.92% | 0.51 | 3.70% |
| 2025-07-21 | 16.16 | 16.31 | 16.05 | 16.29 | +1.12% | 0.47 | 3.40% |
| 2025-07-18 | 16.19 | 16.22 | 15.95 | 16.11 | -0.37% | 0.47 | 3.44% |
| 2025-07-17 | 15.87 | 16.17 | 15.71 | 16.17 | +1.83% | 0.67 | 4.84% |
| 2025-07-16 | 15.68 | 15.98 | 15.63 | 15.88 | +1.28% | 0.48 | 3.56% |
| 2025-07-15 | 15.90 | 15.93 | 15.43 | 15.68 | -1.38% | 0.41 | 3.07% |
| 2025-07-14 | 15.63 | 15.91 | 15.63 | 15.90 | +1.34% | 0.39 | 2.90% |
| 2025-07-11 | 15.72 | 15.83 | 15.42 | 15.69 | -0.32% | 0.35 | 2.64% |
| 2025-07-10 | 15.77 | 15.95 | 15.55 | 15.74 | -0.19% | 0.35 | 2.59% |
| 2025-07-09 | 15.72 | 16.00 | 15.70 | 15.77 | +0.06% | 0.52 | 3.85% |
| 2025-07-08 | 15.55 | 15.77 | 15.49 | 15.76 | +1.22% | 0.40 | 3.01% |
| 2025-07-07 | 15.17 | 15.58 | 15.13 | 15.57 | +2.03% | 0.38 | 2.88% |
| 2025-07-04 | 15.56 | 15.57 | 15.22 | 15.26 | -1.99% | 0.36 | 2.74% |
| 2025-07-03 | 15.65 | 15.72 | 15.51 | 15.57 | -0.06% | 0.27 | 2.04% |
| 2025-07-02 | 15.70 | 15.70 | 15.41 | 15.58 | -0.76% | 0.35 | 2.61% |
| 2025-07-01 | 15.82 | 15.92 | 15.51 | 15.70 | -1.07% | 0.47 | 3.46% |
| 2025-06-30 | 15.50 | 15.88 | 15.50 | 15.87 | +2.65% | 0.59 | 4.38% |
| 2025-06-27 | 15.39 | 15.51 | 15.33 | 15.46 | +0.72% | 0.40 | 3.04% |
| 2025-06-26 | 15.44 | 15.55 | 15.28 | 15.35 | -0.52% | 0.35 | 2.63% |
| 2025-06-25 | 15.57 | 15.69 | 15.26 | 15.43 | -0.84% | 0.56 | 4.26% |