赢时胜(300377)股票行情
赢时胜(300377)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 27.09 | 27.07 | -0.03 | -0.11% | 26.89 | 27.68 | 352617 | 95903.52 | 5.27% | 51.00 |
| 2025-03-27 | 26.70 | 27.10 | 0.26 | 0.97% | 26.64 | 28.03 | 472629 | 129417.50 | 7.07% | 28.00 |
| 2025-03-26 | 26.49 | 26.84 | 0.27 | 1.02% | 26.49 | 27.49 | 308575 | 83341.92 | 4.61% | 28.00 |
| 2025-03-25 | 27.79 | 26.57 | -1.33 | -4.77% | 26.30 | 28.00 | 399445 | 108485.23 | 5.97% | 123.00 |
| 2025-03-24 | 28.60 | 27.90 | -0.61 | -2.14% | 27.00 | 28.74 | 483061 | 133432.22 | 7.22% | 124.00 |
| 2025-03-21 | 28.96 | 28.51 | -0.56 | -1.93% | 28.50 | 29.56 | 452110 | 131053.98 | 6.76% | 109.00 |
| 2025-03-20 | 29.30 | 29.07 | -0.36 | -1.22% | 29.00 | 29.62 | 404519 | 118137.01 | 6.05% | 39.00 |
| 2025-03-19 | 29.20 | 29.43 | 0.02 | 0.07% | 29.02 | 30.00 | 485700 | 143532.64 | 7.26% | 265.00 |
| 2025-03-18 | 29.98 | 29.41 | -0.25 | -0.84% | 29.12 | 30.15 | 498376 | 146956.78 | 7.45% | 91.00 |
| 2025-03-17 | 30.14 | 29.66 | -1.19 | -3.86% | 29.51 | 30.46 | 762638 | 227516.52 | 11.40% | 58.00 |
| 2025-03-14 | 28.59 | 30.85 | 2.46 | 8.67% | 28.39 | 33.00 | 1434639 | 439929.66 | 21.45% | 89.00 |
| 2025-03-13 | 28.90 | 28.39 | -0.90 | -3.07% | 28.36 | 29.69 | 525324 | 152456.81 | 7.86% | 44.00 |
| 2025-03-12 | 29.20 | 29.29 | 0.48 | 1.67% | 28.80 | 30.39 | 691330 | 204227.55 | 10.34% | 46.00 |
| 2025-03-11 | 28.36 | 28.81 | -0.17 | -0.59% | 28.22 | 29.00 | 355378 | 101868.06 | 5.31% | 214.00 |
| 2025-03-10 | 28.63 | 28.98 | 0.46 | 1.61% | 28.10 | 29.33 | 396977 | 114041.64 | 5.94% | 96.00 |
| 2025-03-07 | 29.48 | 28.52 | -1.67 | -5.53% | 28.38 | 29.84 | 757529 | 220512.89 | 11.33% | 208.00 |
| 2025-03-06 | 29.85 | 30.19 | 0.95 | 3.25% | 29.30 | 30.88 | 929787 | 281211.81 | 13.90% | 205.00 |
| 2025-03-05 | 28.55 | 29.24 | 0.55 | 1.92% | 28.11 | 29.96 | 753961 | 219249.23 | 11.27% | 323.00 |
| 2025-03-04 | 27.80 | 28.69 | 0.59 | 2.10% | 27.71 | 29.10 | 544000 | 155646.92 | 8.13% | 197.00 |
| 2025-03-03 | 30.21 | 28.10 | -2.59 | -8.44% | 27.50 | 30.86 | 926324 | 269984.09 | 13.85% | 160.00 |
| 2025-02-28 | 32.00 | 30.69 | -1.61 | -4.98% | 30.52 | 33.30 | 929574 | 298975.38 | 13.90% | 372.00 |
| 2025-02-27 | 32.32 | 32.30 | -0.70 | -2.12% | 31.62 | 33.30 | 942798 | 305155.47 | 14.10% | 208.00 |
| 2025-02-26 | 31.65 | 33.00 | 1.35 | 4.27% | 31.10 | 33.06 | 1209606 | 389153.22 | 18.09% | 85.00 |
| 2025-02-25 | 32.00 | 31.65 | -1.71 | -5.13% | 31.31 | 32.99 | 1128670 | 362938.12 | 16.88% | 242.00 |
| 2025-02-24 | 31.94 | 33.36 | 0.82 | 2.52% | 31.74 | 34.40 | 1543130 | 510624.16 | 23.08% | 271.00 |
| 2025-02-21 | 31.55 | 32.54 | 1.41 | 4.53% | 29.82 | 33.30 | 1627898 | 520294.19 | 24.34% | 182.00 |
| 2025-02-20 | 31.00 | 31.13 | -0.29 | -0.92% | 30.58 | 31.76 | 813783 | 252780.19 | 12.62% | 102.00 |
| 2025-02-19 | 29.32 | 31.42 | 1.92 | 6.51% | 29.08 | 31.50 | 1276377 | 392381.66 | 19.80% | 174.00 |
| 2025-02-18 | 30.85 | 29.50 | -1.72 | -5.51% | 29.28 | 32.30 | 1149813 | 353695.25 | 17.83% | 219.00 |
| 2025-02-17 | 32.31 | 31.22 | -0.45 | -1.42% | 30.81 | 32.50 | 969847 | 306250.56 | 15.04% | 194.00 |
| 2025-02-14 | 31.05 | 31.67 | -0.46 | -1.43% | 30.87 | 32.20 | 1072871 | 338565.03 | 16.64% | 119.00 |
| 2025-02-13 | 32.10 | 32.13 | -0.97 | -2.93% | 31.67 | 34.09 | 1647474 | 536940.62 | 25.55% | 192.00 |
| 2025-02-12 | 30.79 | 33.10 | 1.93 | 6.19% | 30.51 | 33.77 | 1697650 | 541344.44 | 26.33% | 230.00 |
| 2025-02-11 | 31.00 | 31.17 | -0.11 | -0.35% | 29.89 | 32.27 | 1481277 | 461399.56 | 22.98% | 134.00 |
| 2025-02-10 | 30.30 | 31.28 | 0.99 | 3.27% | 29.95 | 31.83 | 1754052 | 541118.94 | 27.21% | 201.00 |
| 2025-02-07 | 26.50 | 30.29 | 3.58 | 13.40% | 26.40 | 31.35 | 1847376 | 538845.88 | 28.66% | 178.00 |
| 2025-02-06 | 25.03 | 26.71 | 1.48 | 5.87% | 24.71 | 27.05 | 880400 | 230480.53 | 13.66% | 31.00 |
| 2025-02-05 | 25.35 | 25.23 | 0.40 | 1.61% | 24.86 | 25.90 | 581552 | 146790.62 | 9.02% | 58.00 |
| 2025-01-27 | 26.61 | 24.83 | -1.40 | -5.34% | 24.81 | 26.74 | 628487 | 159746.44 | 9.75% | 77.00 |
| 2025-01-24 | 26.31 | 26.23 | -0.28 | -1.06% | 26.03 | 26.74 | 813953 | 214368.75 | 12.63% | 181.00 |
| 2025-01-23 | 28.34 | 26.51 | -1.11 | -4.02% | 26.10 | 29.67 | 1184190 | 332202.84 | 18.37% | 184.00 |
| 2025-01-22 | 28.33 | 27.62 | -4.18 | -13.14% | 27.50 | 29.60 | 1507375 | 429855.50 | 23.38% | 272.00 |
| 2025-01-21 | 30.22 | 31.80 | 1.77 | 5.89% | 29.51 | 31.80 | 1361810 | 418190.06 | 21.12% | 675.00 |
| 2025-01-20 | 29.80 | 30.03 | 0.93 | 3.20% | 28.77 | 30.87 | 1196446 | 357357.03 | 18.56% | 386.00 |
| 2025-01-17 | 28.52 | 29.10 | 0.30 | 1.04% | 28.51 | 30.25 | 1289157 | 379348.19 | 20.00% | 124.00 |
| 2025-01-16 | 28.89 | 28.80 | 0.29 | 1.02% | 28.00 | 29.69 | 1165323 | 336347.53 | 18.08% | 121.00 |
| 2025-01-15 | 28.57 | 28.51 | -1.05 | -3.55% | 28.20 | 29.15 | 1233458 | 352313.44 | 19.13% | 94.00 |
| 2025-01-14 | 26.92 | 29.56 | 3.11 | 11.76% | 26.19 | 29.74 | 1734023 | 494913.53 | 26.90% | 38.00 |
| 2025-01-13 | 23.03 | 26.45 | 2.85 | 12.08% | 22.77 | 26.88 | 1456970 | 366870.22 | 22.60% | 301.00 |
| 2025-01-10 | 24.51 | 23.60 | -1.03 | -4.18% | 23.55 | 25.14 | 632478 | 154046.67 | 9.81% | 35.00 |
| 2025-01-09 | 24.67 | 24.63 | -0.26 | -1.04% | 24.43 | 25.19 | 642375 | 159078.97 | 9.96% | 88.00 |
| 2025-01-08 | 24.69 | 24.89 | 0.20 | 0.81% | 23.60 | 25.73 | 1113344 | 273885.59 | 17.27% | 68.00 |
| 2025-01-07 | 23.10 | 24.69 | 1.59 | 6.88% | 23.00 | 24.88 | 981127 | 234026.39 | 15.22% | 27.00 |
| 2025-01-06 | 24.12 | 23.10 | -1.36 | -5.56% | 22.81 | 24.49 | 883743 | 207254.33 | 13.71% | 96.00 |
| 2025-01-03 | 26.79 | 24.46 | -2.22 | -8.32% | 24.37 | 26.98 | 975089 | 246125.48 | 15.12% | 187.00 |
| 2025-01-02 | 27.05 | 26.68 | -0.88 | -3.19% | 26.22 | 28.38 | 886728 | 241031.91 | 13.80% | 78.00 |
| 2024-12-31 | 31.00 | 27.56 | -3.61 | -11.58% | 25.98 | 31.35 | 1046134 | 310894.38 | 16.28% | 203.00 |
| 2024-12-30 | 29.15 | 31.17 | 1.29 | 4.32% | 29.00 | 32.00 | 1379991 | 421575.44 | 21.48% | 387.00 |
| 2024-12-27 | 27.66 | 29.88 | 2.03 | 7.29% | 27.50 | 30.80 | 1495155 | 435191.50 | 23.27% | 50.00 |
| 2024-12-26 | 28.10 | 27.85 | -0.34 | -1.21% | 27.46 | 28.57 | 632292 | 176806.45 | 9.84% | 133.00 |
| 2024-12-25 | 27.63 | 28.19 | 0.53 | 1.92% | 27.48 | 29.18 | 841749 | 238329.55 | 13.10% | 104.00 |
| 2024-12-24 | 27.80 | 27.66 | -0.07 | -0.25% | 26.71 | 28.00 | 795535 | 216168.22 | 12.38% | 117.00 |
| 2024-12-23 | 29.13 | 27.73 | -1.69 | -5.74% | 27.49 | 29.70 | 754634 | 214243.41 | 11.74% | 69.00 |
| 2024-12-20 | 29.13 | 29.42 | 0.02 | 0.07% | 28.81 | 30.00 | 759391 | 223178.94 | 11.82% | 77.00 |
| 2024-12-19 | 29.14 | 29.40 | -0.64 | -2.13% | 29.00 | 30.28 | 752607 | 221898.95 | 11.71% | 84.00 |
| 2024-12-18 | 32.00 | 30.04 | -2.11 | -6.56% | 29.36 | 32.58 | 1144808 | 352916.88 | 17.82% | 66.00 |
| 2024-12-17 | 31.60 | 32.15 | 0.54 | 1.71% | 30.61 | 33.30 | 1101317 | 351048.09 | 17.14% | 107.00 |
| 2024-12-16 | 33.10 | 31.61 | -1.81 | -5.42% | 31.25 | 33.75 | 954770 | 306625.75 | 14.86% | 118.00 |
| 2024-12-13 | 34.80 | 33.42 | -2.48 | -6.91% | 33.20 | 34.93 | 1187669 | 405509.66 | 18.48% | 351.00 |
| 2024-12-12 | 33.40 | 35.90 | 2.17 | 6.43% | 33.11 | 36.60 | 1647952 | 575292.69 | 25.65% | 120.00 |
| 2024-12-11 | 34.97 | 33.73 | -1.61 | -4.56% | 33.00 | 35.88 | 1300528 | 444335.62 | 20.24% | 123.00 |
| 2024-12-10 | 38.80 | 35.34 | 0.34 | 0.97% | 35.00 | 39.90 | 1713861 | 638358.62 | 26.67% | 457.00 |
| 2024-12-09 | 34.35 | 35.00 | -0.46 | -1.30% | 34.35 | 36.00 | 1081856 | 379421.34 | 16.84% | 89.00 |
| 2024-12-06 | 36.01 | 35.46 | -1.18 | -3.22% | 33.80 | 38.65 | 1850389 | 669842.50 | 28.80% | 236.00 |
| 2024-12-05 | 37.14 | 36.64 | -0.74 | -1.98% | 36.24 | 38.48 | 1495080 | 556545.00 | 23.27% | 228.00 |
| 2024-12-04 | 36.52 | 37.38 | 0.25 | 0.67% | 35.88 | 39.88 | 1849162 | 696945.00 | 28.78% | 190.00 |
| 2024-12-03 | 36.00 | 37.13 | 1.16 | 3.22% | 35.10 | 41.56 | 2303511 | 874333.00 | 35.85% | 425.00 |
| 2024-12-02 | 34.84 | 35.97 | -1.47 | -3.93% | 34.33 | 37.80 | 2239043 | 812204.44 | 34.84% | 309.00 |
| 2024-11-29 | 30.61 | 37.44 | 6.24 | 20.00% | 30.61 | 37.44 | 2791879 | 970131.38 | 43.45% | 55.00 |
| 2024-11-28 | 32.08 | 31.20 | -1.10 | -3.41% | 30.65 | 33.33 | 1792382 | 573184.44 | 27.89% | 286.00 |
深证大盘股票行情在线 K线走势图
