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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.33 | 17.42 | 17.16 | 17.22 | -0.92% | 0.28 | 1.93% |
| 2026-04-20 | 17.51 | 17.61 | 17.24 | 17.38 | -0.69% | 0.27 | 1.85% |
| 2026-04-17 | 17.49 | 17.60 | 17.29 | 17.50 | +0.06% | 0.23 | 1.53% |
| 2026-04-16 | 17.20 | 17.56 | 17.08 | 17.49 | +2.34% | 0.33 | 2.21% |
| 2026-04-15 | 17.41 | 17.60 | 17.07 | 17.09 | -1.78% | 0.30 | 2.02% |
| 2026-04-14 | 17.50 | 17.51 | 17.30 | 17.40 | +0.06% | 0.25 | 1.67% |
| 2026-04-13 | 17.25 | 17.48 | 17.17 | 17.39 | -0.29% | 0.24 | 1.59% |
| 2026-04-10 | 17.57 | 17.58 | 17.22 | 17.44 | +1.16% | 0.33 | 2.23% |
| 2026-04-09 | 17.48 | 17.48 | 17.06 | 17.24 | -1.49% | 0.33 | 2.22% |
| 2026-04-08 | 17.49 | 17.65 | 17.38 | 17.50 | +1.86% | 0.52 | 3.49% |
| 2026-04-07 | 16.43 | 17.34 | 16.26 | 17.18 | +5.72% | 0.86 | 5.94% |
| 2026-04-03 | 16.58 | 16.98 | 16.20 | 16.25 | -2.05% | 0.66 | 4.66% |
| 2026-04-02 | 17.83 | 17.83 | 16.38 | 16.59 | -7.21% | 1.11 | 7.70% |
| 2026-04-01 | 18.09 | 18.30 | 17.72 | 17.88 | +0.68% | 0.35 | 2.30% |
| 2026-03-31 | 18.22 | 18.33 | 17.75 | 17.76 | -2.74% | 0.31 | 2.00% |
| 2026-03-30 | 17.95 | 18.31 | 17.66 | 18.26 | +0.38% | 0.30 | 1.91% |
| 2026-03-27 | 17.74 | 18.27 | 17.62 | 18.19 | +1.45% | 0.24 | 1.54% |
| 2026-03-26 | 18.20 | 18.44 | 17.79 | 17.93 | -1.59% | 0.26 | 1.67% |
| 2026-03-25 | 18.32 | 18.49 | 18.09 | 18.22 | -0.44% | 0.36 | 2.32% |
| 2026-03-24 | 17.35 | 18.30 | 17.06 | 18.30 | +8.03% | 0.62 | 4.07% |