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
2026-08-20	13.97	14.08	0.40	2.92%	13.73	14.22	13064	1836	1.53%
2026-08-19	14.10	13.68	-0.61	-4.27%	13.65	14.35	18387	2551	2.15%
2026-08-18	14.29	14.29	0.01	0.07%	14.05	14.37	16739	2380	1.96%
2026-08-17	13.89	14.28	0.47	3.40%	13.63	14.38	25004	3538	2.92%
2026-08-14	13.83	13.81	-0.02	-0.14%	13.66	13.92	14114	1945	1.65%
2026-08-13	14.27	13.83	-0.37	-2.61%	13.79	14.35	19507	2733	2.28%
2026-08-12	14.03	14.20	0.16	1.14%	13.94	14.26	15348	2168	1.79%
2026-08-11	13.90	14.04	-0.05	-0.35%	13.77	14.15	17097	2389	2.00%
2026-08-10	13.50	14.09	0.57	4.22%	13.35	14.18	29015	4023	3.39%
2026-08-07	13.55	13.52	-0.02	-0.15%	13.25	13.62	15975	2147	1.87%
2026-08-06	13.51	13.54	0.07	0.52%	13.26	13.63	17084	2304	2.00%
2026-08-05	13.41	13.47	0.08	0.60%	13.37	13.62	24116	3257	2.82%
2026-08-04	13.11	13.39	0.33	2.53%	13.06	13.64	30986	4131	3.62%
2026-08-03	12.60	13.06	0.48	3.82%	12.55	13.08	25097	3227	2.93%
2026-07-31	12.33	12.58	0.43	3.54%	12.33	12.71	23394	2934	2.73%
2026-07-30	12.45	12.15	-0.32	-2.57%	12.11	12.68	23176	2873	2.71%
2026-07-29	12.30	12.47	0.17	1.38%	12.23	12.61	21878	2719	2.56%
2026-07-28	12.27	12.30	0.04	0.33%	12.21	12.57	18374	2273	2.15%
2026-07-27	11.94	12.26	0.33	2.77%	11.72	12.30	15780	1921	1.84%
2026-07-24	12.04	11.93	-0.12	-1.00%	11.75	12.06	20254	2417	2.37%
2026-07-23	11.69	12.05	0.30	2.55%	11.68	12.10	18586	2209	2.17%
2026-07-22	11.81	11.75	-0.20	-1.67%	11.52	11.99	21535	2527	2.52%
2026-07-21	11.99	11.95	-0.04	-0.33%	11.07	12.03	32945	3824	3.85%
2026-07-20	12.80	11.99	-0.71	-5.59%	11.63	13.04	35173	4330	4.11%
2026-07-17	13.35	12.70	-0.66	-4.94%	12.58	13.47	25615	3323	2.99%
2026-07-16	12.96	13.36	0.36	2.77%	12.75	13.64	27462	3659	3.21%
2026-07-15	12.99	13.00	0.12	0.93%	12.71	13.19	19993	2602	2.34%
2026-07-14	12.57	12.88	0.29	2.30%	12.52	12.90	23608	2999	2.76%
2026-07-13	13.06	12.59	-0.47	-3.60%	12.53	13.10	32325	4111	3.78%
2026-07-10	13.00	13.06	0.12	0.93%	12.69	13.33	33259	4322	3.88%
2026-07-09	12.71	12.94	0.22	1.73%	12.61	12.99	28908	3692	3.38%
2026-07-08	12.96	12.72	-0.20	-1.55%	12.65	12.96	18959	2423	2.21%
2026-07-07	13.34	12.92	-0.48	-3.58%	12.81	13.56	22910	2987	2.68%
2026-07-06	13.78	13.40	-0.40	-2.90%	13.40	14.03	24098	3294	2.81%
2026-07-03	13.53	13.80	0.44	3.29%	13.41	13.90	30277	4161	3.54%
2026-07-02	13.35	13.36	0.00	0.00%	13.24	13.89	34481	4662	4.03%
2026-07-01	13.17	13.36	0.19	1.44%	13.03	13.50	30399	4043	3.55%
2026-06-30	13.36	13.17	0.01	0.08%	12.90	13.36	25951	3410	3.03%
2026-06-29	13.21	13.21	0.01	0.08%	12.70	13.35	27770	3633	3.24%
2026-06-26	13.20	13.20	-0.20	-1.49%	12.92	13.47	24246	3197	2.83%
2026-06-25	13.60	13.40	-0.25	-1.83%	13.25	13.68	25469	3416	2.98%
2026-06-24	14.10	13.65	-0.59	-4.14%	13.40	14.20	26110	3575	3.05%
2026-06-23	14.11	14.24	0.13	0.92%	13.93	14.46	25524	3642	2.98%
2026-06-22	13.91	14.11	0.20	1.44%	13.41	14.12	25080	3436	2.93%
2026-06-18	14.00	13.91	-0.14	-1.00%	13.73	14.12	19683	2746	2.30%
2026-06-17	14.21	14.05	-0.33	-2.29%	13.94	14.49	22644	3184	2.65%
2026-06-16	14.24	14.38	0.12	0.84%	13.86	14.53	21002	2995	2.45%
2026-06-15	14.19	14.26	0.07	0.49%	14.14	14.59	18672	2677	2.18%
2026-06-12	14.47	14.19	0.20	1.43%	13.95	14.47	23142	3282	2.70%
2026-06-11	14.00	13.99	-0.24	-1.69%	13.62	14.20	19908	2768	2.33%
2026-06-10	14.41	14.23	-0.28	-1.93%	13.95	14.76	26248	3732	3.07%
2026-06-09	14.60	14.51	0.08	0.55%	14.28	15.00	24717	3627	2.89%
2026-06-08	14.77	14.43	-0.49	-3.28%	14.13	14.99	19615	2857	2.29%
2026-06-05	14.67	14.92	0.25	1.70%	14.25	15.21	25765	3796	3.01%
2026-06-04	14.90	14.67	-0.24	-1.61%	14.59	15.02	17742	2615	2.07%
2026-06-03	15.05	14.91	-0.24	-1.58%	14.80	15.40	20903	3137	2.44%
2026-06-02	15.63	15.15	-0.53	-3.38%	15.00	15.76	22586	3435	2.64%
2026-06-01	15.15	15.68	0.48	3.16%	15.00	15.98	23080	3614	2.70%
2026-05-29	15.86	15.20	-0.50	-3.18%	15.10	15.87	17474	2692	2.04%
2026-05-28	15.55	15.70	0.15	0.96%	15.21	15.98	19451	3031	2.27%
2026-05-27	15.84	15.55	-0.35	-2.20%	15.42	16.16	24307	3810	2.84%
2026-05-26	16.41	15.90	-0.49	-2.99%	15.65	16.63	32812	5250	3.83%
2026-05-25	17.00	16.39	-0.48	-2.85%	16.18	17.15	27041	4467	3.16%
2026-05-22	16.59	16.87	0.49	2.99%	16.27	17.04	23849	3992	2.79%
2026-05-21	17.39	16.38	-0.94	-5.43%	16.38	17.57	31072	5281	3.63%
2026-05-20	17.59	17.32	-0.34	-1.93%	17.09	17.59	22218	3848	2.60%
2026-05-19	17.41	17.66	0.24	1.38%	17.21	17.67	21244	3711	2.48%
2026-05-18	17.16	17.42	0.16	0.93%	17.11	17.46	23192	4010	2.71%
2026-05-15	17.50	17.26	0.07	0.41%	17.09	17.72	28171	4914	3.29%
2026-05-14	17.68	17.19	-0.42	-2.39%	17.19	17.72	21484	3741	2.51%
2026-05-13	17.61	17.61	0.00	0.00%	17.48	17.70	18276	3215	2.13%
2026-05-12	18.05	17.61	-0.44	-2.44%	17.52	18.18	23152	4113	2.70%