百胜智能 (301083) - 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	17.27	17.65	0.09	0.51%	17.25	17.77	28369	4980	3.31%
2026-05-06	17.60	17.56	0.07	0.40%	17.48	17.75	21483	3788	2.51%
2026-04-30	17.50	17.49	0.05	0.29%	17.31	17.51	16951	2956	1.98%
2026-04-29	17.25	17.44	0.27	1.57%	17.08	17.58	21017	3659	2.45%
2026-04-28	17.46	17.17	-0.33	-1.89%	17.03	17.51	25035	4319	2.92%
2026-04-27	16.71	17.50	0.77	4.60%	16.40	17.58	46197	7926	5.40%
2026-04-24	16.36	16.73	0.40	2.45%	16.32	16.88	34174	5707	3.99%
2026-04-23	17.07	16.33	-0.78	-4.56%	16.20	17.07	32299	5317	3.77%
2026-04-22	17.20	17.11	-0.11	-0.64%	16.92	17.24	13792	2357	1.61%
2026-04-21	17.33	17.22	-0.16	-0.92%	17.16	17.42	16512	2847	1.93%
2026-04-20	17.51	17.38	-0.12	-0.69%	17.24	17.61	15822	2747	1.85%
2026-04-17	17.49	17.50	0.01	0.06%	17.29	17.60	13104	2281	1.53%
2026-04-16	17.20	17.49	0.40	2.34%	17.08	17.56	18930	3277	2.21%
2026-04-15	17.41	17.09	-0.31	-1.78%	17.07	17.60	17308	2995	2.02%
2026-04-14	17.50	17.40	0.01	0.06%	17.30	17.51	14270	2482	1.67%
2026-04-13	17.25	17.39	-0.05	-0.29%	17.17	17.48	13647	2364	1.59%
2026-04-10	17.57	17.44	0.20	1.16%	17.22	17.58	19081	3327	2.23%
2026-04-09	17.48	17.24	-0.26	-1.49%	17.06	17.48	19028	3280	2.22%
2026-04-08	17.49	17.50	0.32	1.86%	17.38	17.65	29912	5243	3.49%
2026-04-07	16.43	17.18	0.93	5.72%	16.26	17.34	50885	8632	5.94%
2026-04-03	16.58	16.25	-0.34	-2.05%	16.20	16.98	39884	6563	4.66%
2026-04-02	17.83	16.59	-1.29	-7.21%	16.38	17.83	65951	11076	7.70%
2026-04-01	18.09	17.88	0.12	0.68%	17.72	18.30	19721	3528	2.30%
2026-03-31	18.22	17.76	-0.50	-2.74%	17.75	18.33	17109	3090	2.00%
2026-03-30	17.95	18.26	0.07	0.38%	17.66	18.31	16381	2973	1.91%
2026-03-27	17.74	18.19	0.26	1.45%	17.62	18.27	13206	2390	1.54%
2026-03-26	18.20	17.93	-0.29	-1.59%	17.79	18.44	14310	2578	1.67%
2026-03-25	18.32	18.22	-0.08	-0.44%	18.09	18.49	19832	3622	2.32%
2026-03-24	17.35	18.30	1.36	8.03%	17.06	18.30	34848	6188	4.07%
2026-03-23	18.11	16.94	-1.39	-7.58%	16.80	18.14	28708	5019	3.35%
2026-03-20	19.38	18.33	-0.89	-4.63%	18.32	19.38	22962	4315	2.68%
2026-03-19	19.20	19.22	0.00	0.00%	19.04	19.93	35946	7014	4.20%
2026-03-18	18.81	19.22	0.59	3.17%	18.55	19.25	19946	3779	2.33%
2026-03-17	19.39	18.63	-0.63	-3.27%	18.63	19.39	13909	2635	1.62%
2026-03-16	19.21	19.26	0.05	0.26%	19.01	19.34	15552	2982	1.82%
2026-03-13	19.16	19.21	0.05	0.26%	18.98	19.48	17884	3448	2.09%
2026-03-12	19.87	19.16	-0.71	-3.57%	19.10	19.87	23048	4469	2.69%
2026-03-11	20.09	19.87	-0.22	-1.10%	19.81	20.11	20313	4043	2.37%
2026-03-10	19.60	20.09	0.64	3.29%	19.54	20.11	32316	6443	3.77%
2026-03-09	19.35	19.45	-0.16	-0.82%	18.81	19.56	26758	5143	3.13%
2026-03-06	19.83	19.61	-0.14	-0.71%	19.20	20.09	33126	6513	3.87%
2026-03-05	19.60	19.75	0.37	1.91%	19.56	20.48	60577	12043	7.08%
2026-03-04	18.36	19.38	0.96	5.21%	18.10	20.48	65521	12590	7.65%
2026-03-03	19.26	18.42	-0.76	-3.96%	18.40	19.47	29280	5530	3.42%
2026-03-02	20.03	19.18	-1.00	-4.96%	19.00	20.03	35069	6787	4.10%
2026-02-27	20.27	20.18	-0.09	-0.44%	20.03	20.61	22777	4610	2.66%
2026-02-26	20.20	20.27	-0.02	-0.10%	19.62	20.28	30974	6195	3.62%
2026-02-25	20.19	20.29	0.15	0.74%	20.08	20.55	27701	5636	3.24%
2026-02-24	19.99	20.14	0.47	2.39%	19.80	20.15	23722	4748	2.77%
2026-02-13	19.60	19.67	0.01	0.05%	19.60	19.90	15198	3010	1.78%
2026-02-12	19.70	19.66	-0.04	-0.20%	19.36	19.92	17709	3490	2.07%
2026-02-11	19.85	19.70	-0.10	-0.51%	19.68	19.88	12714	2513	1.49%
2026-02-10	19.80	19.80	-0.04	-0.20%	19.65	19.91	13189	2610	1.54%
2026-02-09	19.64	19.84	0.41	2.11%	19.44	19.85	19303	3809	2.25%
2026-02-06	19.38	19.43	0.04	0.21%	19.19	19.71	20244	3949	2.36%
2026-02-05	19.41	19.39	-0.16	-0.82%	19.34	19.64	17425	3394	2.04%
2026-02-04	19.88	19.55	-0.10	-0.51%	19.35	19.98	17878	3493	2.09%
2026-02-03	19.41	19.65	0.32	1.66%	19.32	19.65	19185	3745	2.24%
2026-02-02	19.58	19.33	-0.15	-0.77%	19.32	19.87	24074	4716	2.81%
2026-01-30	19.21	19.48	0.28	1.46%	18.96	19.52	30815	5947	3.60%
2026-01-29	19.50	19.20	-0.21	-1.08%	19.10	19.68	24205	4700	2.83%
2026-01-28	19.86	19.41	-0.52	-2.61%	19.31	20.16	31747	6227	3.71%