百胜智能(301083)股票行情 百胜智能股票行情 301083股票行情_爱股网
百胜智能(301083)股票行情
百胜智能(301083)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 |
|---|
| 2025-10-28 | 18.38 | 18.37 | -0.03 | -0.16% | 18.25 | 18.75 | 51447 | 9491.49 | 6.01% | 0.00 |
| 2025-10-27 | 18.46 | 18.40 | 0.13 | 0.71% | 18.00 | 18.46 | 55810 | 10197.48 | 6.52% | 0.00 |
| 2025-10-24 | 18.30 | 18.27 | -0.08 | -0.44% | 18.07 | 18.58 | 64110 | 11730.21 | 7.49% | 0.00 |
| 2025-10-23 | 17.77 | 18.35 | 0.45 | 2.51% | 17.70 | 18.36 | 79823 | 14484.37 | 9.32% | 0.00 |
| 2025-10-22 | 17.86 | 17.90 | -0.09 | -0.50% | 17.80 | 18.03 | 31124 | 5578.34 | 3.64% | 0.00 |
| 2025-10-21 | 17.85 | 17.99 | 0.25 | 1.41% | 17.64 | 18.14 | 48766 | 8726.99 | 5.70% | 0.00 |
| 2025-10-20 | 17.41 | 17.74 | 0.57 | 3.32% | 17.30 | 17.85 | 45347 | 8002.49 | 5.30% | 0.00 |
| 2025-10-17 | 17.57 | 17.17 | -0.40 | -2.28% | 17.13 | 17.80 | 43530 | 7587.76 | 5.08% | 0.00 |
| 2025-10-16 | 17.94 | 17.57 | -0.28 | -1.57% | 17.54 | 17.99 | 45549 | 8085.35 | 5.32% | 0.00 |
| 2025-10-15 | 17.62 | 17.85 | 0.17 | 0.96% | 17.32 | 17.95 | 50609 | 8975.59 | 5.91% | 0.00 |
| 2025-10-14 | 18.22 | 17.68 | -0.41 | -2.27% | 17.60 | 18.29 | 79887 | 14211.90 | 9.33% | 0.00 |
| 2025-10-13 | 16.17 | 18.09 | 0.38 | 2.15% | 16.17 | 18.25 | 141419 | 25029.40 | 16.52% | 0.00 |
| 2025-10-10 | 17.00 | 17.71 | 0.58 | 3.39% | 16.70 | 18.37 | 130048 | 22796.98 | 15.19% | 9.00 |
| 2025-10-09 | 17.19 | 17.13 | 0.16 | 0.94% | 16.43 | 17.19 | 45930 | 7747.42 | 5.37% | 0.00 |
| 2025-09-30 | 16.99 | 16.97 | 0.04 | 0.24% | 16.68 | 17.19 | 31233 | 5268.67 | 3.65% | 4.00 |
| 2025-09-29 | 16.49 | 16.93 | 0.47 | 2.86% | 16.18 | 16.97 | 27994 | 4677.05 | 3.27% | 6.00 |
| 2025-09-26 | 16.78 | 16.46 | -0.24 | -1.44% | 16.30 | 16.78 | 23009 | 3809.10 | 2.69% | 0.00 |
| 2025-09-25 | 17.08 | 16.70 | -0.30 | -1.76% | 16.65 | 17.24 | 22649 | 3820.28 | 2.65% | 0.00 |
| 2025-09-24 | 16.65 | 17.00 | 0.52 | 3.16% | 16.35 | 17.06 | 33396 | 5626.59 | 3.90% | 0.00 |
| 2025-09-23 | 16.83 | 16.48 | -0.35 | -2.08% | 15.79 | 16.88 | 33382 | 5406.07 | 3.90% | 0.00 |
| 2025-09-22 | 16.76 | 16.83 | 0.20 | 1.20% | 16.31 | 16.92 | 20441 | 3423.94 | 2.39% | 0.00 |
| 2025-09-19 | 16.92 | 16.63 | -0.33 | -1.95% | 16.58 | 17.10 | 25488 | 4275.50 | 2.98% | 0.00 |
| 2025-09-18 | 17.31 | 16.96 | -0.35 | -2.02% | 16.72 | 17.60 | 46974 | 8076.32 | 5.49% | 26.00 |
| 2025-09-17 | 17.29 | 17.31 | 0.10 | 0.58% | 17.07 | 17.44 | 32752 | 5679.19 | 3.83% | 0.00 |
| 2025-09-16 | 16.93 | 17.21 | 0.28 | 1.65% | 16.76 | 17.30 | 30048 | 5130.04 | 3.51% | 0.00 |
| 2025-09-15 | 16.80 | 16.93 | 0.05 | 0.30% | 16.52 | 17.04 | 32750 | 5493.11 | 3.83% | 4.00 |
| 2025-09-12 | 16.80 | 16.88 | 0.08 | 0.48% | 16.59 | 16.95 | 36990 | 6215.73 | 4.32% | 0.00 |
| 2025-09-11 | 16.38 | 16.80 | 0.30 | 1.82% | 16.28 | 16.83 | 34060 | 5653.25 | 3.98% | 0.00 |
| 2025-09-10 | 16.28 | 16.50 | 0.24 | 1.48% | 16.28 | 16.85 | 31338 | 5197.26 | 3.66% | 0.00 |
| 2025-09-09 | 16.58 | 16.26 | -0.31 | -1.87% | 16.14 | 16.61 | 27855 | 4573.21 | 3.25% | 0.00 |
| 2025-09-08 | 15.95 | 16.57 | 0.63 | 3.95% | 15.95 | 16.66 | 40522 | 6642.75 | 4.73% | 0.00 |
| 2025-09-05 | 15.70 | 15.94 | 0.24 | 1.53% | 15.62 | 15.97 | 26743 | 4235.76 | 3.12% | 0.00 |
| 2025-09-04 | 15.68 | 15.70 | 0.02 | 0.13% | 15.45 | 16.10 | 32076 | 5082.77 | 3.75% | 0.00 |
| 2025-09-03 | 16.24 | 15.68 | -0.56 | -3.45% | 15.60 | 16.38 | 28075 | 4494.44 | 3.28% | 0.00 |
| 2025-09-02 | 16.51 | 16.24 | -0.37 | -2.23% | 15.76 | 16.68 | 48573 | 7828.46 | 5.67% | 0.00 |
| 2025-09-01 | 16.49 | 16.61 | -0.03 | -0.18% | 16.49 | 16.89 | 34321 | 5722.66 | 4.01% | 0.00 |
| 2025-08-29 | 17.03 | 16.64 | -0.34 | -2.00% | 16.61 | 17.27 | 63079 | 10637.85 | 7.37% | 0.00 |
| 2025-08-28 | 17.22 | 16.98 | -0.26 | -1.51% | 16.30 | 17.68 | 78942 | 13376.56 | 9.22% | 0.00 |
| 2025-08-27 | 17.54 | 17.24 | 0.05 | 0.29% | 17.13 | 18.58 | 122936 | 21774.12 | 14.36% | 0.00 |
| 2025-08-26 | 16.83 | 17.19 | 0.30 | 1.78% | 16.66 | 17.35 | 47645 | 8169.84 | 5.57% | 0.00 |
| 2025-08-25 | 17.00 | 16.89 | -0.10 | -0.59% | 16.74 | 17.13 | 38065 | 6445.15 | 4.45% | 0.00 |
| 2025-08-22 | 17.10 | 16.99 | -0.12 | -0.70% | 16.95 | 17.26 | 37550 | 6407.02 | 4.39% | 0.00 |
| 2025-08-21 | 17.27 | 17.11 | -0.20 | -1.16% | 17.01 | 17.35 | 30631 | 5253.51 | 3.58% | 0.00 |
| 2025-08-20 | 17.12 | 17.31 | 0.13 | 0.76% | 17.05 | 17.31 | 26865 | 4618.52 | 3.14% | 0.00 |
| 2025-08-19 | 17.15 | 17.18 | -0.06 | -0.35% | 16.98 | 17.38 | 32600 | 5601.93 | 3.81% | 0.00 |
| 2025-08-18 | 17.02 | 17.24 | 0.22 | 1.29% | 17.02 | 17.33 | 38151 | 6555.42 | 4.46% | 1.00 |
| 2025-08-15 | 16.80 | 17.02 | 0.16 | 0.95% | 16.75 | 17.15 | 31527 | 5371.24 | 3.68% | 8.00 |
| 2025-08-14 | 17.42 | 16.86 | -0.50 | -2.88% | 16.83 | 17.48 | 49271 | 8426.92 | 5.76% | 7.00 |
| 2025-08-13 | 17.58 | 17.36 | -0.21 | -1.20% | 17.31 | 17.90 | 43907 | 7676.15 | 5.13% | 0.00 |
| 2025-08-12 | 17.75 | 17.57 | -0.31 | -1.73% | 17.41 | 17.87 | 54883 | 9643.08 | 6.41% | 0.00 |
| 2025-08-11 | 17.83 | 17.88 | 0.05 | 0.28% | 17.41 | 17.96 | 72041 | 12753.79 | 8.42% | 11.00 |
| 2025-08-08 | 16.98 | 17.83 | 0.82 | 4.82% | 16.92 | 18.06 | 102430 | 17983.51 | 11.96% | 0.00 |
| 2025-08-07 | 17.20 | 17.01 | -0.18 | -1.05% | 16.91 | 17.25 | 41887 | 7134.83 | 4.89% | 0.00 |
| 2025-08-06 | 17.27 | 17.19 | -0.22 | -1.26% | 17.17 | 17.41 | 60785 | 10482.62 | 7.10% | 0.00 |
| 2025-08-05 | 16.86 | 17.41 | 0.56 | 3.32% | 16.74 | 17.48 | 88036 | 15175.40 | 10.28% | 0.00 |
| 2025-08-04 | 16.37 | 16.85 | 0.27 | 1.63% | 16.27 | 16.95 | 75569 | 12684.84 | 8.83% | 0.00 |
| 2025-08-01 | 15.97 | 16.58 | 0.57 | 3.56% | 15.88 | 16.68 | 94229 | 15320.64 | 11.01% | 0.00 |
| 2025-07-31 | 17.40 | 16.01 | -0.44 | -2.67% | 15.85 | 17.54 | 118407 | 19509.21 | 13.83% | 0.00 |
| 2025-07-30 | 16.40 | 16.45 | -0.02 | -0.12% | 16.09 | 16.55 | 44050 | 7189.78 | 5.15% | 0.00 |
| 2025-07-29 | 16.50 | 16.47 | -0.05 | -0.30% | 16.32 | 16.59 | 26492 | 4351.66 | 3.09% | 0.00 |
| 2025-07-28 | 16.50 | 16.52 | 0.04 | 0.24% | 16.42 | 16.73 | 37134 | 6141.15 | 4.34% | 11.00 |
| 2025-07-25 | 16.20 | 16.48 | 0.23 | 1.42% | 16.08 | 16.56 | 37502 | 6126.56 | 4.38% | 0.00 |
| 2025-07-24 | 15.91 | 16.25 | 0.33 | 2.07% | 15.91 | 16.28 | 38205 | 6153.65 | 4.46% | 0.00 |
| 2025-07-23 | 16.14 | 15.92 | -0.22 | -1.36% | 15.91 | 16.14 | 28783 | 4604.46 | 3.36% | 0.00 |
| 2025-07-22 | 16.29 | 16.14 | -0.15 | -0.92% | 16.05 | 16.39 | 31711 | 5134.43 | 3.70% | 0.00 |
| 2025-07-21 | 16.16 | 16.29 | 0.18 | 1.12% | 16.05 | 16.31 | 29075 | 4709.34 | 3.40% | 9.00 |
| 2025-07-18 | 16.19 | 16.11 | -0.06 | -0.37% | 15.95 | 16.22 | 29436 | 4726.20 | 3.44% | 0.00 |
| 2025-07-17 | 15.87 | 16.17 | 0.29 | 1.83% | 15.71 | 16.17 | 41472 | 6655.87 | 4.84% | 0.00 |
| 2025-07-16 | 15.68 | 15.88 | 0.20 | 1.28% | 15.63 | 15.98 | 30442 | 4829.06 | 3.56% | 0.00 |
| 2025-07-15 | 15.90 | 15.68 | -0.22 | -1.38% | 15.43 | 15.93 | 26283 | 4116.99 | 3.07% | 0.00 |
| 2025-07-14 | 15.63 | 15.90 | 0.21 | 1.34% | 15.63 | 15.91 | 24850 | 3925.98 | 2.90% | 0.00 |
| 2025-07-11 | 15.72 | 15.69 | -0.05 | -0.32% | 15.42 | 15.83 | 22607 | 3533.58 | 2.64% | 0.00 |
| 2025-07-10 | 15.77 | 15.74 | -0.03 | -0.19% | 15.55 | 15.95 | 22209 | 3488.74 | 2.59% | 0.00 |
| 2025-07-09 | 15.72 | 15.77 | 0.01 | 0.06% | 15.70 | 16.00 | 32969 | 5224.36 | 3.85% | 0.00 |
| 2025-07-08 | 15.55 | 15.76 | 0.19 | 1.22% | 15.49 | 15.77 | 25748 | 4029.69 | 3.01% | 0.00 |
| 2025-07-07 | 15.17 | 15.57 | 0.31 | 2.03% | 15.13 | 15.58 | 24653 | 3798.02 | 2.88% | 0.00 |
| 2025-07-04 | 15.56 | 15.26 | -0.31 | -1.99% | 15.22 | 15.57 | 23441 | 3603.22 | 2.74% | 0.00 |
| 2025-07-03 | 15.65 | 15.57 | -0.01 | -0.06% | 15.51 | 15.72 | 17468 | 2720.93 | 2.04% | 0.00 |
| 2025-07-02 | 15.70 | 15.58 | -0.12 | -0.76% | 15.41 | 15.70 | 22375 | 3477.51 | 2.61% | 0.00 |
| 2025-07-01 | 15.82 | 15.70 | -0.17 | -1.07% | 15.51 | 15.92 | 29604 | 4654.38 | 3.46% | 0.00 |
深证大盘股票行情在线 K线走势图
百胜智能(301083)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
