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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.10 | 20.56 | 19.58 | 19.79 | -2.27% | 0.97 | 5.69% |
| 2025-11-18 | 20.25 | 20.97 | 19.96 | 20.25 | -0.59% | 1.22 | 6.98% |
| 2025-11-17 | 19.76 | 20.42 | 19.59 | 20.37 | +3.09% | 0.93 | 5.41% |
| 2025-11-14 | 19.73 | 20.21 | 19.56 | 19.76 | -0.75% | 1.16 | 6.85% |
| 2025-11-13 | 20.45 | 20.78 | 19.88 | 19.91 | -3.49% | 1.85 | 10.71% |
| 2025-11-12 | 20.26 | 20.93 | 19.88 | 20.63 | +1.73% | 2.07 | 11.74% |
| 2025-11-11 | 19.63 | 20.96 | 19.51 | 20.28 | +2.68% | 2.46 | 14.15% |
| 2025-11-10 | 19.05 | 19.87 | 18.81 | 19.75 | +3.67% | 1.77 | 10.61% |
| 2025-11-07 | 19.23 | 19.45 | 18.66 | 19.05 | -1.91% | 1.48 | 9.06% |
| 2025-11-06 | 18.44 | 19.46 | 18.20 | 19.42 | +5.37% | 2.24 | 13.69% |
| 2025-11-05 | 18.26 | 18.88 | 18.07 | 18.43 | +0.33% | 0.83 | 5.25% |
| 2025-11-04 | 18.24 | 18.45 | 18.12 | 18.37 | +0.38% | 0.58 | 3.69% |
| 2025-11-03 | 18.14 | 18.37 | 18.01 | 18.30 | +0.66% | 0.52 | 3.33% |
| 2025-10-31 | 17.76 | 18.29 | 17.75 | 18.18 | +1.85% | 0.57 | 3.68% |
| 2025-10-30 | 17.87 | 18.16 | 17.71 | 17.85 | -0.39% | 0.69 | 4.50% |
| 2025-10-29 | 18.24 | 18.33 | 17.81 | 17.92 | -2.45% | 0.95 | 6.18% |
| 2025-10-28 | 18.38 | 18.75 | 18.25 | 18.37 | -0.16% | 0.95 | 6.01% |
| 2025-10-27 | 18.46 | 18.46 | 18.00 | 18.40 | +0.71% | 1.02 | 6.52% |
| 2025-10-24 | 18.30 | 18.58 | 18.07 | 18.27 | -0.44% | 1.17 | 7.49% |
| 2025-10-23 | 17.77 | 18.36 | 17.70 | 18.35 | +2.51% | 1.45 | 9.32% |