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
2026-06-25	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%
2026-05-11	17.80	18.16	0.36	2.02%	17.76	18.32	382983	69270	5.54%
2026-05-08	17.70	17.80	-0.06	-0.34%	17.46	18.00	239851	42711	3.47%
2026-05-07	17.65	17.86	0.27	1.53%	17.47	18.04	316180	56002	4.58%
2026-05-06	17.15	17.59	0.60	3.53%	17.01	17.89	386405	67993	5.59%
2026-04-30	16.70	16.99	0.23	1.37%	16.65	17.62	284783	48804	4.12%
2026-04-29	16.40	16.76	0.25	1.51%	16.35	16.89	177580	29648	2.57%
2026-04-28	16.80	16.51	-0.34	-2.02%	16.42	16.94	177226	29500	2.57%
2026-04-27	16.65	16.85	0.23	1.38%	16.50	17.00	160739	27012	2.33%
2026-04-24	17.04	16.62	-0.49	-2.86%	16.54	17.08	211451	35280	3.06%
2026-04-23	17.48	17.11	-0.52	-2.95%	17.03	17.69	241371	41621	3.49%
2026-04-22	17.44	17.63	0.11	0.63%	17.06	17.77	260442	45490	3.77%
2026-04-21	18.05	17.52	-0.73	-4.00%	17.20	18.05	373073	65187	5.40%
2026-04-20	18.08	18.25	0.21	1.16%	18.04	18.45	252057	46090	3.81%
2026-04-17	17.96	18.04	-0.39	-2.12%	17.68	18.20	332315	59572	5.02%
2026-04-16	18.03	18.43	0.45	2.50%	17.96	18.45	259523	47502	3.92%
2026-04-15	18.60	17.98	-0.48	-2.60%	17.96	18.70	220226	40161	3.33%
2026-04-14	18.38	18.46	0.30	1.65%	18.02	18.52	292905	53474	4.43%
2026-04-13	18.04	18.16	-0.12	-0.66%	17.95	18.45	268048	48706	4.05%
2026-04-10	18.09	18.28	0.47	2.64%	17.99	19.00	491602	91184	7.43%
2026-04-09	18.05	17.81	-0.74	-3.99%	17.77	18.15	255481	45838	3.86%
2026-04-08	17.82	18.55	1.25	7.23%	17.70	18.80	438244	80473	6.62%
2026-04-07	17.04	17.30	0.30	1.76%	17.04	17.39	169781	29319	2.57%
2026-04-03	17.72	17.00	-0.50	-2.86%	17.00	17.80	183684	31641	2.78%
2026-04-02	18.00	17.50	-0.61	-3.37%	17.40	18.00	223236	39374	3.37%
2026-04-01	18.17	18.11	0.34	1.91%	18.01	18.29	203523	36939	3.08%
2026-03-31	18.20	17.77	-0.38	-2.09%	17.73	18.78	247527	44995	3.74%
2026-03-30	18.09	18.15	-0.26	-1.41%	17.81	18.28	195721	35408	2.96%
2026-03-27	17.90	18.41	0.33	1.83%	17.85	18.55	257362	47113	3.89%
2026-03-26	18.80	18.08	-0.75	-3.98%	18.00	18.80	317499	58027	4.80%
2026-03-25	18.91	18.83	-0.32	-1.67%	18.71	19.31	355027	67410	5.37%
2026-03-24	19.29	19.15	-0.25	-1.29%	18.52	19.46	441158	83437	6.67%
2026-03-23	18.38	19.40	0.45	2.37%	18.35	20.23	576048	111899	8.71%
2026-03-20	19.91	18.95	-0.88	-4.44%	18.93	20.12	351480	68081	5.31%
2026-03-19	19.65	19.83	-0.16	-0.80%	19.58	20.38	321575	64363	4.86%
2026-03-18	19.99	19.99	-0.01	-0.05%	19.63	20.09	273422	54353	4.13%
2026-03-17	19.98	20.00	0.10	0.50%	19.84	20.67	455330	92411	6.88%