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 |
|---|
| 2025-12-12 | 20.80 | 21.82 | 1.07 | 5.16% | 20.37 | 22.63 | 1358610 | 294584.84 | 20.53% | 63.00 |
| 2025-12-11 | 21.11 | 20.75 | -0.74 | -3.44% | 20.71 | 21.78 | 858952 | 180520.64 | 12.98% | 39.00 |
| 2025-12-10 | 20.67 | 21.49 | 1.00 | 4.88% | 20.22 | 21.91 | 1395810 | 296613.88 | 21.09% | 2568.00 |
| 2025-12-09 | 20.80 | 20.49 | -0.81 | -3.80% | 20.18 | 21.18 | 1184985 | 243594.14 | 17.91% | 7042.00 |
| 2025-12-08 | 19.80 | 21.30 | 2.46 | 13.06% | 19.51 | 22.35 | 1950002 | 410835.28 | 29.47% | 7160.00 |
| 2025-12-05 | 15.70 | 18.84 | 3.14 | 20.00% | 15.56 | 18.84 | 949991 | 171542.66 | 14.36% | 8.00 |
| 2025-12-04 | 15.82 | 15.70 | -0.11 | -0.70% | 15.51 | 15.92 | 133486 | 20925.88 | 2.02% | 7503.00 |
| 2025-12-03 | 16.43 | 15.81 | -0.62 | -3.77% | 15.73 | 16.50 | 237581 | 37923.94 | 3.59% | 21.00 |
| 2025-12-02 | 16.80 | 16.43 | -0.37 | -2.20% | 16.40 | 16.81 | 136836 | 22551.68 | 2.07% | 0.00 |
| 2025-12-01 | 16.70 | 16.80 | 0.05 | 0.30% | 16.63 | 16.88 | 138362 | 23187.27 | 2.09% | 28.00 |
| 2025-11-28 | 16.61 | 16.75 | 0.14 | 0.84% | 16.47 | 16.77 | 137555 | 22877.09 | 2.08% | 1.00 |
| 2025-11-27 | 16.68 | 16.61 | -0.12 | -0.72% | 16.60 | 16.94 | 157062 | 26329.66 | 2.37% | 15.00 |
| 2025-11-26 | 17.05 | 16.73 | -0.39 | -2.28% | 16.70 | 17.18 | 172669 | 29161.25 | 2.61% | 0.00 |
| 2025-11-25 | 16.98 | 17.12 | 0.12 | 0.71% | 16.89 | 17.31 | 205708 | 35292.72 | 3.11% | 2.00 |
| 2025-11-24 | 16.50 | 17.00 | 0.65 | 3.98% | 16.29 | 17.16 | 272030 | 45582.24 | 4.11% | 0.00 |
| 2025-11-21 | 16.85 | 16.35 | -0.67 | -3.94% | 16.35 | 17.24 | 237055 | 39508.11 | 3.58% | 1.00 |
| 2025-11-20 | 17.67 | 17.02 | -0.33 | -1.90% | 17.02 | 17.86 | 212714 | 36704.11 | 3.21% | 6.00 |
| 2025-11-19 | 17.80 | 17.35 | -0.45 | -2.53% | 17.22 | 17.83 | 237124 | 41240.45 | 3.58% | 26.00 |
| 2025-11-18 | 18.17 | 17.80 | -0.39 | -2.14% | 17.66 | 18.17 | 351865 | 62740.51 | 5.32% | 0.00 |
| 2025-11-17 | 17.28 | 18.19 | 1.04 | 6.06% | 17.20 | 18.48 | 695018 | 125757.79 | 10.50% | 8.00 |
| 2025-11-14 | 17.08 | 17.15 | -0.05 | -0.29% | 17.02 | 17.98 | 369370 | 64694.82 | 5.58% | 0.00 |
| 2025-11-13 | 17.10 | 17.20 | 0.11 | 0.64% | 16.94 | 17.24 | 191275 | 32659.21 | 2.89% | 13.00 |
| 2025-11-12 | 16.93 | 17.09 | 0.10 | 0.59% | 16.64 | 17.13 | 283032 | 47743.13 | 4.28% | 11.00 |
| 2025-11-11 | 18.19 | 16.99 | -1.07 | -5.92% | 16.84 | 18.21 | 506261 | 87655.45 | 7.65% | 27.00 |
| 2025-11-10 | 18.31 | 18.06 | -0.64 | -3.42% | 17.77 | 18.55 | 373290 | 67749.09 | 5.64% | 0.00 |
| 2025-11-07 | 19.52 | 18.70 | -0.91 | -4.64% | 18.66 | 19.53 | 346374 | 65571.43 | 5.23% | 0.00 |
| 2025-11-06 | 19.81 | 19.61 | -0.11 | -0.56% | 19.58 | 19.88 | 160516 | 31599.05 | 2.43% | 16.00 |
| 2025-11-05 | 19.87 | 19.72 | -0.27 | -1.35% | 19.63 | 20.03 | 150104 | 29760.29 | 2.27% | 1.00 |
| 2025-11-04 | 20.26 | 19.99 | -0.39 | -1.91% | 19.81 | 20.42 | 177370 | 35505.79 | 2.68% | 0.00 |
| 2025-11-03 | 19.90 | 20.38 | 0.06 | 0.30% | 19.60 | 20.39 | 241380 | 48337.95 | 3.65% | 0.00 |
| 2025-10-31 | 19.90 | 20.32 | 0.42 | 2.11% | 19.90 | 20.55 | 221839 | 44978.54 | 3.35% | 24.00 |
| 2025-10-30 | 20.53 | 19.90 | -0.68 | -3.30% | 19.90 | 20.55 | 247479 | 49761.42 | 3.74% | 6.00 |
| 2025-10-29 | 20.30 | 20.58 | 0.25 | 1.23% | 20.13 | 20.89 | 257914 | 52912.97 | 3.90% | 2.00 |
| 2025-10-28 | 20.37 | 20.33 | -0.08 | -0.39% | 20.19 | 20.80 | 193882 | 39636.78 | 2.93% | 17.00 |
| 2025-10-27 | 20.84 | 20.41 | 0.01 | 0.05% | 20.34 | 20.84 | 189452 | 38857.18 | 2.86% | 14.00 |
| 2025-10-24 | 20.33 | 20.40 | 0.11 | 0.54% | 20.25 | 20.48 | 153706 | 31300.65 | 2.32% | 27.00 |
| 2025-10-23 | 20.14 | 20.29 | 0.15 | 0.74% | 19.68 | 20.32 | 155866 | 31071.23 | 2.36% | 5.00 |
| 2025-10-22 | 20.25 | 20.14 | -0.19 | -0.93% | 20.08 | 20.41 | 119568 | 24212.04 | 1.81% | 0.00 |
| 2025-10-21 | 20.12 | 20.33 | 0.23 | 1.14% | 20.01 | 20.54 | 148188 | 30082.07 | 2.24% | 0.00 |
| 2025-10-20 | 20.23 | 20.10 | 0.14 | 0.70% | 19.96 | 20.43 | 114048 | 22997.57 | 1.72% | 0.00 |
| 2025-10-17 | 20.50 | 19.96 | -0.50 | -2.44% | 19.93 | 20.77 | 157124 | 31878.72 | 2.37% | 0.00 |
| 2025-10-16 | 20.81 | 20.46 | -0.34 | -1.63% | 20.41 | 20.94 | 134123 | 27688.47 | 2.03% | 0.00 |
| 2025-10-15 | 20.76 | 20.80 | 0.24 | 1.17% | 20.50 | 20.93 | 147804 | 30645.67 | 2.23% | 5.00 |
| 2025-10-14 | 21.02 | 20.56 | -0.36 | -1.72% | 20.48 | 21.55 | 200142 | 42071.00 | 3.02% | 1.00 |
| 2025-10-13 | 20.00 | 20.92 | -0.29 | -1.37% | 19.52 | 21.03 | 203079 | 41829.18 | 3.07% | 9.00 |
| 2025-10-10 | 21.50 | 21.21 | -0.39 | -1.81% | 21.18 | 21.61 | 185905 | 39672.86 | 2.81% | 10.00 |
| 2025-10-09 | 21.75 | 21.60 | -0.14 | -0.64% | 21.35 | 21.93 | 231654 | 50093.07 | 3.50% | 1.00 |
| 2025-09-30 | 22.25 | 21.74 | -0.55 | -2.47% | 21.70 | 22.29 | 296856 | 65080.66 | 4.49% | 21.00 |
| 2025-09-29 | 21.17 | 22.29 | 1.12 | 5.29% | 20.89 | 22.87 | 486729 | 107693.03 | 7.36% | 5.00 |
| 2025-09-26 | 21.88 | 21.17 | -0.71 | -3.24% | 21.15 | 22.05 | 243062 | 52367.78 | 3.67% | 6.00 |
| 2025-09-25 | 22.12 | 21.88 | -0.36 | -1.62% | 21.87 | 22.32 | 238464 | 52639.02 | 3.60% | 6.00 |
| 2025-09-24 | 22.10 | 22.24 | 0.04 | 0.18% | 21.80 | 22.54 | 274864 | 60860.63 | 4.15% | 0.00 |
| 2025-09-23 | 23.09 | 22.20 | -1.09 | -4.68% | 21.77 | 23.10 | 392263 | 87417.79 | 5.93% | 30.00 |
| 2025-09-22 | 23.18 | 23.29 | 0.25 | 1.09% | 23.04 | 23.38 | 216878 | 50345.15 | 3.28% | 39.00 |
| 2025-09-19 | 23.50 | 23.04 | -0.55 | -2.33% | 23.00 | 23.69 | 310091 | 72121.65 | 4.69% | 16.00 |
| 2025-09-18 | 24.21 | 23.59 | -1.13 | -4.57% | 23.41 | 24.40 | 589047 | 140611.91 | 8.90% | 31.00 |
| 2025-09-17 | 23.66 | 24.72 | 1.05 | 4.44% | 23.51 | 25.25 | 747920 | 183314.94 | 11.30% | 10.00 |
| 2025-09-16 | 23.22 | 23.67 | 0.46 | 1.98% | 23.16 | 23.83 | 308483 | 72429.71 | 4.66% | 17.00 |
| 2025-09-15 | 23.54 | 23.21 | -0.33 | -1.40% | 23.18 | 23.68 | 243068 | 56717.88 | 3.67% | 153.00 |
| 2025-09-12 | 23.80 | 23.54 | -0.42 | -1.75% | 23.50 | 24.29 | 411452 | 98291.23 | 6.22% | 45.00 |
| 2025-09-11 | 23.19 | 23.96 | 0.77 | 3.32% | 22.90 | 24.30 | 485176 | 114938.85 | 7.33% | 21.00 |
| 2025-09-10 | 23.18 | 23.19 | -0.08 | -0.34% | 23.13 | 23.53 | 210492 | 49071.50 | 3.18% | 39.00 |
| 2025-09-09 | 23.21 | 23.27 | 0.10 | 0.43% | 22.96 | 23.59 | 248628 | 57980.68 | 3.76% | 25.00 |
| 2025-09-08 | 23.20 | 23.17 | -0.13 | -0.56% | 23.02 | 23.44 | 202945 | 47022.88 | 3.07% | 24.00 |
| 2025-09-05 | 23.15 | 23.30 | 0.17 | 0.73% | 22.80 | 23.35 | 280264 | 64887.48 | 4.24% | 0.00 |
| 2025-09-04 | 23.28 | 23.13 | -0.14 | -0.60% | 22.75 | 23.66 | 345594 | 80410.60 | 5.22% | 33.00 |
| 2025-09-03 | 24.20 | 23.27 | -0.99 | -4.08% | 22.90 | 24.36 | 440919 | 104396.15 | 6.66% | 43.00 |
| 2025-09-02 | 25.66 | 24.26 | -1.37 | -5.35% | 24.10 | 25.66 | 630056 | 154746.55 | 9.52% | 58.00 |
| 2025-09-01 | 25.90 | 25.63 | -0.35 | -1.35% | 25.32 | 26.18 | 503920 | 129170.05 | 7.62% | 53.00 |
| 2025-08-29 | 26.58 | 25.98 | -0.60 | -2.26% | 25.73 | 27.00 | 779063 | 204820.56 | 11.77% | 78.00 |
| 2025-08-28 | 25.65 | 26.58 | 0.98 | 3.83% | 24.99 | 26.69 | 949325 | 243957.02 | 14.35% | 22.00 |
| 2025-08-27 | 26.79 | 25.60 | -1.24 | -4.62% | 25.51 | 27.15 | 775779 | 205187.38 | 11.72% | 44.00 |
| 2025-08-26 | 26.38 | 26.84 | 0.02 | 0.07% | 26.21 | 27.45 | 840970 | 225408.77 | 12.71% | 17.00 |
| 2025-08-25 | 25.91 | 26.82 | 1.19 | 4.64% | 25.75 | 27.78 | 1255267 | 335194.84 | 18.97% | 17.00 |
| 2025-08-22 | 25.01 | 25.63 | 0.39 | 1.55% | 24.91 | 25.93 | 748662 | 190818.86 | 11.31% | 0.00 |
| 2025-08-21 | 25.57 | 25.24 | -0.42 | -1.64% | 25.02 | 26.26 | 777663 | 199090.89 | 11.75% | 32.00 |
| 2025-08-20 | 25.58 | 25.66 | -0.30 | -1.16% | 24.88 | 25.96 | 546170 | 138745.23 | 8.17% | 34.00 |
| 2025-08-19 | 26.41 | 25.96 | -0.82 | -3.06% | 25.89 | 26.78 | 782723 | 205677.88 | 11.70% | 71.00 |
| 2025-08-18 | 25.66 | 26.78 | 1.27 | 4.98% | 25.26 | 27.88 | 1307746 | 347494.00 | 19.56% | 75.00 |
| 2025-08-15 | 24.13 | 25.51 | 1.29 | 5.33% | 24.05 | 26.63 | 1135402 | 289850.56 | 16.98% | 67.00 |
深证大盘股票行情在线 K线走势图
赢时胜(300377)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
