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
2026-05-07	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%
2026-03-16	19.41	19.90	0.60	3.11%	19.30	19.95	288753	56970	4.36%
2026-03-13	19.93	19.30	-0.80	-3.98%	19.30	19.95	321402	62959	4.86%
2026-03-12	20.00	20.10	-0.04	-0.20%	19.94	20.48	263339	53226	3.98%
2026-03-11	20.33	20.14	-0.31	-1.52%	20.11	20.62	275486	55940	4.16%
2026-03-10	20.60	20.45	0.00	0.00%	20.10	20.98	350351	71803	5.29%
2026-03-09	19.90	20.45	-0.15	-0.73%	19.72	20.49	363283	72934	5.49%
2026-03-06	19.80	20.60	0.63	3.15%	19.73	20.97	380036	77817	5.74%
2026-03-05	20.44	19.97	0.09	0.45%	19.75	20.55	294781	59262	4.45%
2026-03-04	19.50	19.88	0.01	0.05%	19.42	20.26	293048	58441	4.43%
2026-03-03	21.45	19.87	-1.56	-7.28%	19.72	21.72	572699	117976	8.66%
2026-03-02	21.75	21.43	-1.17	-5.18%	20.99	22.15	560739	120521	8.47%
2026-02-27	22.10	22.60	0.42	1.89%	22.03	22.83	468422	105484	7.08%
2026-02-26	22.45	22.18	-0.24	-1.07%	21.99	22.72	394159	87720	5.96%
2026-02-25	21.68	22.42	0.74	3.41%	21.51	22.81	551689	123345	8.34%
2026-02-24	21.59	21.68	0.27	1.26%	21.40	21.84	294311	63684	4.45%
2026-02-13	22.21	21.41	-0.42	-1.92%	21.38	22.36	384012	84046	5.80%
2026-02-12	22.01	21.83	-0.40	-1.80%	21.83	22.32	404779	89140	6.12%
2026-02-11	22.16	22.23	0.07	0.32%	21.81	22.96	589864	132202	8.91%
2026-02-10	22.32	22.16	-0.41	-1.82%	22.00	22.57	472112	104992	7.13%
2026-02-09	22.49	22.57	0.09	0.40%	22.25	22.92	623063	140461	9.42%
2026-02-06	23.10	22.48	-0.94	-4.01%	22.31	23.72	833112	191609	12.59%
2026-02-05	22.30	23.42	0.58	2.54%	22.27	24.50	1110120	260020	16.78%
2026-02-04	21.71	22.84	0.71	3.21%	21.55	23.45	839414	188563	12.69%
2026-02-03	21.58	22.13	0.67	3.12%	21.30	22.39	660296	144550	9.98%
2026-02-02	20.90	21.46	0.55	2.63%	20.72	22.14	593006	127792	8.96%
2026-01-30	21.10	20.91	-0.54	-2.52%	20.38	21.42	497262	103012	7.52%
2026-01-29	20.50	21.45	0.79	3.82%	19.89	21.79	688289	145150	10.40%
2026-01-28	20.50	20.66	-0.02	-0.10%	20.50	21.17	315372	65734	4.77%