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
2026-06-18	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%
2026-05-11	17.96	18.05	0.09	0.50%	17.80	18.10	19239	3452	2.25%
2026-05-08	17.58	17.96	0.31	1.76%	17.46	17.99	24008	4266	2.80%
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%