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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.98 | 19.11 | 18.54 | 18.90 | -0.53% | 0.67 | 4.14% |
| 2025-12-16 | 19.49 | 19.49 | 18.94 | 19.00 | -2.46% | 0.64 | 3.89% |
| 2025-12-15 | 19.44 | 19.69 | 18.90 | 19.48 | -0.36% | 0.72 | 4.32% |
| 2025-12-12 | 19.88 | 19.98 | 19.47 | 19.55 | -1.86% | 0.77 | 4.54% |
| 2025-12-11 | 20.34 | 20.46 | 19.90 | 19.92 | -2.35% | 0.92 | 5.33% |
| 2025-12-10 | 20.80 | 20.85 | 20.21 | 20.40 | -2.67% | 1.37 | 7.77% |
| 2025-12-09 | 22.37 | 22.39 | 20.55 | 20.96 | -6.84% | 2.69 | 14.92% |
| 2025-12-08 | 24.72 | 24.72 | 22.43 | 22.50 | -0.79% | 4.13 | 20.81% |
| 2025-12-05 | 22.69 | 22.77 | 22.01 | 22.68 | +0.18% | 0.83 | 4.32% |
| 2025-12-04 | 23.20 | 23.50 | 22.60 | 22.64 | -2.16% | 0.97 | 4.92% |
| 2025-12-03 | 22.74 | 23.57 | 22.66 | 23.14 | +1.80% | 1.56 | 7.86% |
| 2025-12-02 | 23.37 | 23.40 | 22.60 | 22.73 | -2.90% | 1.29 | 6.57% |
| 2025-12-01 | 23.01 | 23.87 | 22.62 | 23.41 | +1.74% | 2.54 | 12.76% |
| 2025-11-28 | 25.17 | 25.70 | 22.80 | 23.01 | -7.18% | 3.14 | 15.55% |
| 2025-11-27 | 25.34 | 25.88 | 24.57 | 24.79 | -2.09% | 2.23 | 10.43% |
| 2025-11-26 | 25.36 | 26.68 | 24.90 | 25.32 | -1.09% | 3.55 | 16.24% |
| 2025-11-25 | 23.51 | 26.64 | 23.51 | 25.60 | +6.67% | 4.58 | 21.15% |
| 2025-11-24 | 21.31 | 24.48 | 21.31 | 24.00 | +14.01% | 3.78 | 19.14% |
| 2025-11-21 | 19.76 | 21.75 | 19.76 | 21.05 | +4.62% | 2.32 | 13.01% |
| 2025-11-20 | 19.84 | 20.37 | 19.36 | 20.12 | +1.67% | 0.93 | 5.49% |