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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 21.80 | 22.59 | 21.10 | 21.31 | -2.74% | 2.56 | 13.76% |
| 2026-01-15 | 20.11 | 22.17 | 20.00 | 21.91 | +8.20% | 2.40 | 13.24% |
| 2026-01-14 | 20.41 | 20.99 | 20.02 | 20.25 | -0.78% | 1.12 | 6.42% |
| 2026-01-13 | 21.20 | 21.20 | 20.30 | 20.41 | -3.82% | 1.08 | 6.13% |
| 2026-01-12 | 20.50 | 21.37 | 20.48 | 21.22 | +4.07% | 1.66 | 9.28% |
| 2026-01-09 | 20.71 | 20.83 | 20.15 | 20.39 | -1.55% | 1.50 | 8.58% |
| 2026-01-08 | 19.38 | 20.86 | 19.30 | 20.71 | +6.86% | 2.22 | 12.77% |
| 2026-01-07 | 19.14 | 19.51 | 19.06 | 19.38 | +1.25% | 0.97 | 5.87% |
| 2026-01-06 | 19.11 | 19.34 | 19.01 | 19.14 | +0.53% | 0.68 | 4.16% |
| 2026-01-05 | 19.00 | 19.14 | 18.82 | 19.04 | +0.69% | 0.64 | 3.91% |
| 2025-12-31 | 18.55 | 18.99 | 18.40 | 18.91 | +2.00% | 0.60 | 3.74% |
| 2025-12-30 | 18.45 | 18.65 | 18.30 | 18.54 | +0.16% | 0.41 | 2.57% |
| 2025-12-29 | 18.79 | 18.79 | 18.41 | 18.51 | -1.12% | 0.49 | 3.11% |
| 2025-12-26 | 18.94 | 18.99 | 18.67 | 18.72 | -1.16% | 0.62 | 3.85% |
| 2025-12-25 | 18.79 | 18.99 | 18.53 | 18.94 | +0.80% | 0.61 | 3.83% |
| 2025-12-24 | 18.68 | 19.05 | 18.61 | 18.79 | +0.54% | 0.63 | 3.88% |
| 2025-12-23 | 18.99 | 18.99 | 18.54 | 18.69 | -1.58% | 0.58 | 3.61% |
| 2025-12-22 | 18.99 | 19.20 | 18.90 | 18.99 | 0.00% | 0.45 | 2.75% |
| 2025-12-19 | 18.91 | 19.10 | 18.88 | 18.99 | +0.48% | 0.40 | 2.46% |
| 2025-12-18 | 18.80 | 19.19 | 18.71 | 18.90 | 0.00% | 0.45 | 2.74% |