赢时胜 (300377) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	13.63	13.68	0.32	2.40%	13.51	13.91	216292	29692	3.09%
2026-08-19	13.88	13.36	-0.70	-4.98%	13.35	13.93	234286	31846	3.39%
2026-08-18	14.40	14.06	-0.39	-2.70%	13.79	14.40	283493	39718	4.10%
2026-08-17	14.21	14.45	0.24	1.69%	13.90	14.45	248139	35331	3.59%
2026-08-14	14.40	14.21	-0.14	-0.98%	13.98	14.52	246970	34939	3.57%
2026-08-13	14.64	14.35	-0.26	-1.78%	14.33	14.92	347309	50943	5.03%
2026-08-12	14.48	14.61	0.11	0.76%	14.26	14.70	275354	40045	3.99%
2026-08-11	14.29	14.50	0.21	1.47%	14.07	14.59	314581	45283	4.55%
2026-08-10	14.50	14.29	-0.09	-0.63%	14.15	14.50	222940	31869	3.23%
2026-08-07	14.72	14.38	-0.12	-0.83%	13.93	14.73	352090	50193	5.10%
2026-08-06	14.51	14.50	-0.08	-0.55%	14.27	14.94	356828	52037	5.16%
2026-08-05	14.40	14.58	0.22	1.53%	14.28	14.95	442011	64710	6.40%
2026-08-04	14.26	14.36	0.24	1.70%	14.20	14.48	318600	45737	4.61%
2026-08-03	14.15	14.12	-0.02	-0.14%	13.82	14.35	306440	43218	4.44%
2026-07-31	13.51	14.14	0.47	3.44%	13.50	14.40	469749	66386	6.80%
2026-07-30	13.51	13.67	0.01	0.07%	13.50	14.14	412928	57255	5.98%
2026-07-29	13.10	13.66	0.47	3.56%	12.94	13.90	419670	56807	6.07%
2026-07-28	13.00	13.19	0.05	0.38%	12.88	13.42	255509	33738	3.70%
2026-07-27	12.60	13.14	0.56	4.45%	12.57	13.28	306307	39900	4.43%
2026-07-24	13.40	12.58	-1.13	-8.24%	12.58	13.52	362134	47081	5.24%
2026-07-23	13.62	13.71	0.09	0.66%	13.18	13.96	314289	42826	4.55%
2026-07-22	14.20	13.62	-0.70	-4.89%	13.52	14.20	431734	59597	6.25%
2026-07-21	13.65	14.32	0.59	4.30%	13.09	14.47	645689	89821	9.35%
2026-07-20	13.38	13.73	0.16	1.18%	13.33	14.25	478081	66248	6.92%
2026-07-17	14.02	13.57	-0.65	-4.57%	13.56	14.98	687811	99223	9.95%
2026-07-16	13.80	14.22	0.15	1.07%	13.45	14.66	593233	83377	8.59%
2026-07-15	13.31	14.07	0.77	5.79%	13.02	14.43	608663	83993	8.81%
2026-07-14	13.23	13.30	0.08	0.61%	12.70	13.40	265014	34475	3.84%
2026-07-13	13.79	13.22	-0.70	-5.03%	13.12	13.92	318051	42710	4.60%
2026-07-10	14.00	13.92	-0.24	-1.69%	13.73	14.40	355035	50075	5.14%
2026-07-09	13.63	14.16	0.51	3.74%	13.47	14.18	374921	52093	5.43%
2026-07-08	14.11	13.65	-0.45	-3.19%	13.60	14.25	288292	39913	4.17%
2026-07-07	14.48	14.10	-0.56	-3.82%	14.04	14.70	279715	39931	4.05%
2026-07-06	15.53	14.66	-0.75	-4.87%	14.63	15.65	348328	52370	5.04%
2026-07-03	16.16	15.41	-0.46	-2.90%	15.25	16.31	424573	66337	6.15%
2026-07-02	17.01	15.87	-1.08	-6.37%	15.80	17.17	569893	93289	8.25%
2026-07-01	15.98	16.95	0.81	5.02%	15.88	17.50	844460	143020	12.22%
2026-06-30	15.84	16.14	0.23	1.45%	15.44	16.49	431991	68976	6.25%
2026-06-29	16.48	15.91	-0.12	-0.75%	15.58	16.75	433312	69397	6.27%
2026-06-26	16.94	16.03	-1.07	-6.26%	16.03	17.30	620705	102390	8.98%
2026-06-25	16.84	17.10	0.10	0.59%	16.78	17.94	846634	146604	12.25%
2026-06-24	17.97	17.00	-1.10	-6.08%	16.81	18.00	1029601	176884	14.90%
2026-06-23	17.28	18.10	0.06	0.33%	17.28	19.72	1442714	268734	20.88%
2026-06-22	15.80	18.04	1.88	11.63%	15.75	18.57	1432867	246267	20.74%
2026-06-18	16.01	16.16	-0.18	-1.10%	15.81	16.30	452455	72555	6.55%
2026-06-17	16.32	16.34	-0.16	-0.97%	16.17	16.68	613665	100508	8.88%
2026-06-16	16.05	16.50	0.40	2.48%	15.68	16.90	1004162	164118	14.53%
2026-06-15	15.10	16.10	1.22	8.20%	15.05	17.82	1436354	235439	20.79%
2026-06-12	12.57	14.88	2.48	20.00%	12.49	14.88	858505	121370	12.43%
2026-06-11	12.68	12.40	-0.35	-2.75%	12.25	12.75	184038	22849	2.66%
2026-06-10	13.14	12.75	-0.46	-3.48%	12.55	13.19	220250	28195	3.19%
2026-06-09	13.05	13.21	0.29	2.24%	12.87	13.30	207856	27291	3.01%
2026-06-08	13.22	12.92	-0.41	-3.08%	12.76	13.99	277545	36858	4.02%
2026-06-05	13.33	13.33	0.00	0.00%	13.27	14.05	290425	39615	4.20%
2026-06-04	13.55	13.33	-0.21	-1.55%	13.20	13.77	167423	22475	2.42%
2026-06-03	13.91	13.54	-0.41	-2.94%	13.42	14.09	274627	37681	3.97%
2026-06-02	14.20	13.95	-0.29	-2.04%	13.61	14.25	218911	30375	3.17%
2026-06-01	13.72	14.24	0.65	4.78%	13.62	14.56	354877	50590	5.14%
2026-05-29	14.17	13.59	-0.50	-3.55%	13.56	14.24	201845	27924	2.92%
2026-05-28	14.01	14.09	0.12	0.86%	13.45	14.19	279549	38591	4.05%
2026-05-27	14.73	13.97	-0.84	-5.67%	13.94	14.83	293521	41785	4.25%
2026-05-26	14.68	14.81	-0.10	-0.67%	14.42	15.08	279249	41254	4.04%
2026-05-25	15.53	14.91	-1.18	-7.33%	14.67	16.18	533499	80838	7.72%
2026-05-22	16.03	16.09	-0.21	-1.29%	15.80	16.38	256700	41085	3.72%
2026-05-21	17.02	16.30	-0.46	-2.74%	16.20	17.65	453770	77440	6.57%
2026-05-20	16.90	16.76	-0.31	-1.82%	16.74	17.39	189148	31980	2.74%
2026-05-19	16.80	17.07	0.15	0.89%	16.66	17.14	200434	33893	2.90%
2026-05-18	16.62	16.92	0.20	1.20%	16.60	17.16	185724	31406	2.69%
2026-05-15	17.20	16.72	-0.30	-1.76%	16.61	17.39	219936	37225	3.18%
2026-05-14	17.82	17.02	-0.76	-4.27%	17.01	17.96	236848	41100	3.43%
2026-05-13	17.71	17.78	-0.02	-0.11%	17.54	17.91	215062	38088	3.11%
2026-05-12	18.05	17.80	-0.36	-1.98%	17.73	18.25	254864	45700	3.69%