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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.11 | 18.14 | 16.80 | 16.94 | -7.58% | 0.50 | 3.35% |
| 2026-03-20 | 19.38 | 19.38 | 18.32 | 18.33 | -4.63% | 0.43 | 2.68% |
| 2026-03-19 | 19.20 | 19.93 | 19.04 | 19.22 | 0.00% | 0.70 | 4.20% |
| 2026-03-18 | 18.81 | 19.25 | 18.55 | 19.22 | +3.17% | 0.38 | 2.33% |
| 2026-03-17 | 19.39 | 19.39 | 18.63 | 18.63 | -3.27% | 0.26 | 1.62% |
| 2026-03-16 | 19.21 | 19.34 | 19.01 | 19.26 | +0.26% | 0.30 | 1.82% |
| 2026-03-13 | 19.16 | 19.48 | 18.98 | 19.21 | +0.26% | 0.34 | 2.09% |
| 2026-03-12 | 19.87 | 19.87 | 19.10 | 19.16 | -3.57% | 0.45 | 2.69% |
| 2026-03-11 | 20.09 | 20.11 | 19.81 | 19.87 | -1.10% | 0.40 | 2.37% |
| 2026-03-10 | 19.60 | 20.11 | 19.54 | 20.09 | +3.29% | 0.64 | 3.77% |
| 2026-03-09 | 19.35 | 19.56 | 18.81 | 19.45 | -0.82% | 0.51 | 3.13% |
| 2026-03-06 | 19.83 | 20.09 | 19.20 | 19.61 | -0.71% | 0.65 | 3.87% |
| 2026-03-05 | 19.60 | 20.48 | 19.56 | 19.75 | +1.91% | 1.20 | 7.08% |
| 2026-03-04 | 18.36 | 20.48 | 18.10 | 19.38 | +5.21% | 1.26 | 7.65% |
| 2026-03-03 | 19.26 | 19.47 | 18.40 | 18.42 | -3.96% | 0.55 | 3.42% |
| 2026-03-02 | 20.03 | 20.03 | 19.00 | 19.18 | -4.96% | 0.68 | 4.10% |
| 2026-02-27 | 20.27 | 20.61 | 20.03 | 20.18 | -0.44% | 0.46 | 2.66% |
| 2026-02-26 | 20.20 | 20.28 | 19.62 | 20.27 | -0.10% | 0.62 | 3.62% |
| 2026-02-25 | 20.19 | 20.55 | 20.08 | 20.29 | +0.74% | 0.56 | 3.24% |
| 2026-02-24 | 19.99 | 20.15 | 19.80 | 20.14 | +2.39% | 0.47 | 2.77% |