赢时胜（300377）历史行情

以下为赢时胜近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	12.720	13.500	13.600	12.330	0.700	5.469%	3,538.15万	4.62亿	5.047%
2026-10-08	13.100	12.800	13.210	12.680	-0.270	-2.066%	14.34万	0.00亿	0.000%
2026-10-07	13.560	13.070	13.640	13.050	-0.360	-2.681%	1,655.40万	2.18亿	2.361%
2026-10-06	13.560	13.070	13.640	13.050	-0.360	-2.681%	1,655.40万	2.18亿	2.361%
2026-10-05	13.560	13.070	13.640	13.050	-0.360	-2.681%	1,655.40万	2.18亿	2.361%
2026-10-02	13.560	13.070	13.640	13.050	-0.360	-2.681%	1,655.40万	2.18亿	2.361%
2026-10-01	13.560	13.070	13.640	13.050	-0.360	-2.681%	1,655.40万	2.18亿	2.361%
2026-09-30	13.560	13.070	13.640	13.050	-0.360	-2.681%	16.55万	0.00亿	0.000%
2026-09-29	13.140	13.430	13.580	13.120	0.280	2.129%	17.50万	0.00亿	0.000%
2026-09-28	13.700	13.150	13.780	13.060	-0.630	-4.572%	17.34万	0.00亿	0.000%
2026-09-27	13.960	13.780	14.070	13.750	-0.310	-2.200%	1,228.67万	1.70亿	1.753%
2026-09-24	13.960	13.780	14.070	13.750	-0.310	-2.200%	12.29万	0.00亿	0.000%
2026-09-23	14.320	14.090	14.320	14.040	-0.270	-1.880%	16.50万	0.00亿	0.000%
2026-09-22	14.410	14.360	14.560	14.260	-0.010	-0.070%	22.62万	0.00亿	0.000%
2026-09-21	14.280	14.370	14.450	13.890	0.310	2.205%	27.18万	0.00亿	0.000%
2026-09-18	13.790	14.060	14.110	13.690	0.390	2.853%	28.64万	0.00亿	0.000%
2026-09-17	13.840	13.670	13.970	13.550	-0.270	-1.937%	19.96万	0.00亿	0.000%
2026-09-16	13.300	13.940	14.040	13.100	0.590	4.419%	34.24万	0.00亿	0.000%
2026-09-15	13.760	13.350	13.760	13.340	-0.230	-1.694%	18.75万	0.00亿	0.000%
2026-09-14	13.690	13.580	13.930	13.510	-0.110	-0.804%	25.35万	0.00亿	0.000%
2026-09-11	14.750	13.690	14.780	13.530	-1.230	-8.244%	47.60万	0.00亿	0.000%
2026-09-10	14.970	14.920	15.120	14.730	0.140	0.947%	28.77万	0.00亿	0.000%
2026-09-09	14.850	14.780	15.000	14.670	-0.190	-1.269%	21.10万	0.00亿	0.000%
2026-09-08	14.970	14.970	15.200	14.830	0.010	0.067%	23.23万	0.00亿	0.000%
2026-09-07	15.280	14.960	15.330	14.900	-0.230	-1.514%	29.07万	0.00亿	0.000%
2026-09-04	15.210	15.190	15.700	15.070	0.220	1.470%	54.77万	0.00亿	0.000%
2026-09-03	15.300	14.970	15.480	14.950	-0.210	-1.383%	35.70万	0.00亿	0.000%
2026-09-02	15.130	15.180	15.460	15.000	-0.210	-1.365%	32.55万	0.00亿	0.000%
2026-09-01	15.080	15.390	15.680	14.960	0.260	1.718%	51.83万	0.00亿	0.000%
2026-08-31	15.010	15.130	15.200	14.790	-0.030	-0.198%	43.54万	0.00亿	0.000%
2026-08-28	15.200	15.160	15.710	15.030	-0.440	-2.821%	63.18万	0.00亿	0.000%
2026-08-27	14.340	15.600	15.760	14.340	1.090	7.512%	98.58万	0.00亿	0.000%
2026-08-26	14.100	14.510	14.830	14.040	0.360	2.544%	56.86万	0.00亿	0.000%
2026-08-25	13.800	14.150	14.280	13.760	0.230	1.652%	26.98万	0.00亿	0.000%
2026-08-24	13.980	13.920	14.190	13.650	-0.070	-0.500%	20.91万	0.00亿	0.000%
2026-08-21	13.640	13.990	14.080	13.430	0.310	2.266%	23.58万	0.00亿	0.000%
2026-08-20	13.630	13.680	13.910	13.510	0.320	2.395%	21.63万	0.00亿	0.000%
2026-08-19	13.880	13.360	13.930	13.350	-0.700	-4.979%	23.43万	0.00亿	0.000%
2026-08-18	14.400	14.060	14.400	13.790	-0.390	-2.699%	28.35万	0.00亿	0.000%
2026-08-17	14.210	14.450	14.450	13.900	0.240	1.689%	24.81万	0.00亿	0.000%
2026-08-14	14.400	14.210	14.520	13.980	-0.140	-0.976%	24.70万	0.00亿	0.000%
2026-08-13	14.640	14.350	14.920	14.330	-0.260	-1.780%	34.73万	0.00亿	0.000%
2026-08-12	14.480	14.610	14.700	14.260	0.110	0.759%	27.54万	0.00亿	0.000%
2026-08-11	14.290	14.500	14.590	14.070	0.210	1.470%	31.46万	0.00亿	0.000%
2026-08-10	14.500	14.290	14.500	14.150	-0.090	-0.626%	22.29万	0.00亿	0.000%
2026-08-07	14.720	14.380	14.730	13.930	-0.120	-0.828%	35.21万	0.00亿	0.000%
2026-08-06	14.510	14.500	14.940	14.270	-0.080	-0.549%	35.68万	0.00亿	0.000%
2026-08-05	14.400	14.580	14.950	14.280	0.220	1.532%	44.20万	0.00亿	0.000%
2026-08-04	14.260	14.360	14.480	14.200	0.240	1.700%	31.86万	0.00亿	0.000%
2026-08-03	14.150	14.120	14.350	13.820	-0.020	-0.141%	30.64万	0.00亿	0.000%
2026-07-31	13.510	14.140	14.400	13.500	0.470	3.438%	46.97万	0.00亿	0.000%
2026-07-30	13.510	13.670	14.140	13.500	0.010	0.073%	41.29万	0.00亿	0.000%
2026-07-29	13.100	13.660	13.900	12.940	0.470	3.563%	41.97万	0.00亿	0.000%
2026-07-28	13.000	13.190	13.420	12.880	0.050	0.381%	25.55万	0.00亿	0.000%
2026-07-27	12.600	13.140	13.280	12.570	0.560	4.452%	30.63万	0.00亿	0.000%
2026-07-24	13.400	12.580	13.520	12.580	-1.130	-8.242%	36.21万	0.00亿	0.000%
2026-07-23	13.620	13.710	13.960	13.180	0.090	0.661%	31.43万	0.00亿	0.000%
2026-07-22	14.200	13.620	14.200	13.520	-0.700	-4.888%	43.17万	0.00亿	0.000%
2026-07-21	13.650	14.320	14.470	13.090	0.590	4.297%	64.57万	0.00亿	0.000%
2026-07-20	13.380	13.730	14.250	13.330	0.160	1.179%	47.81万	0.00亿	0.000%
2026-07-17	14.020	13.570	14.980	13.560	-0.650	-4.571%	68.78万	0.00亿	0.000%
2026-07-16	13.800	14.220	14.660	13.450	0.150	1.066%	59.32万	0.00亿	0.000%
2026-07-15	13.310	14.070	14.430	13.020	0.770	5.789%	60.87万	0.00亿	0.000%
2026-07-14	13.230	13.300	13.400	12.700	0.080	0.605%	26.50万	0.00亿	0.000%
2026-07-13	13.790	13.220	13.920	13.120	-0.700	-5.029%	31.81万	0.00亿	0.000%
2026-07-10	14.000	13.920	14.400	13.730	-0.240	-1.695%	35.50万	0.00亿	0.000%
2026-07-09	13.630	14.160	14.180	13.470	0.510	3.736%	37.49万	0.00亿	0.000%
2026-07-08	14.110	13.650	14.250	13.600	-0.450	-3.191%	28.83万	0.00亿	0.000%
2026-07-07	14.480	14.100	14.700	14.040	-0.560	-3.820%	27.97万	0.00亿	0.000%
2026-07-06	15.530	14.660	15.650	14.630	-0.750	-4.867%	34.83万	0.00亿	0.000%
2026-07-03	16.160	15.410	16.310	15.250	-0.460	-2.899%	42.46万	0.00亿	0.000%
2026-07-02	17.010	15.870	17.170	15.800	-1.080	-6.372%	56.99万	0.00亿	0.000%
2026-07-01	15.980	16.950	17.500	15.880	0.810	5.019%	84.45万	0.00亿	0.000%
2026-06-30	15.840	16.140	16.490	15.440	0.230	1.446%	43.20万	0.00亿	0.000%
2026-06-29	16.480	15.910	16.750	15.580	-0.120	-0.749%	43.33万	0.00亿	0.000%
2026-06-26	16.940	16.030	17.300	16.030	-1.070	-6.257%	62.07万	0.00亿	0.000%
2026-06-25	16.840	17.100	17.940	16.780	0.100	0.588%	84.66万	0.00亿	0.000%
2026-06-24	17.970	17.000	18.000	16.810	-1.100	-6.077%	102.96万	0.00亿	0.000%
2026-06-23	17.280	18.100	19.720	17.280	0.060	0.333%	144.27万	0.00亿	0.000%
2026-06-22	15.800	18.040	18.570	15.750	1.880	11.634%	143.29万	0.00亿	0.000%
2026-06-18	16.010	16.160	16.300	15.810	-0.180	-1.102%	45.25万	0.00亿	0.000%
2026-06-17	16.320	16.340	16.680	16.170	-0.160	-0.970%	61.37万	0.00亿	0.000%
2026-06-16	16.050	16.500	16.900	15.680	0.400	2.484%	100.42万	0.00亿	0.000%
2026-06-15	15.100	16.100	17.820	15.050	1.220	8.199%	143.64万	0.00亿	0.000%
2026-06-12	12.570	14.880	14.880	12.490	2.480	20.000%	85.85万	0.00亿	0.000%
2026-06-11	12.680	12.400	12.750	12.250	-0.350	-2.745%	18.40万	0.00亿	0.000%
2026-06-10	13.140	12.750	13.190	12.550	-0.460	-3.482%	22.03万	0.00亿	0.000%
2026-06-09	13.050	13.210	13.300	12.870	0.290	2.245%	20.79万	0.00亿	0.000%
2026-06-08	13.220	12.920	13.990	12.760	-0.410	-3.076%	27.75万	0.00亿	0.000%
2026-06-05	13.330	13.330	14.050	13.270	0.000	0.000%	29.04万	0.00亿	0.000%
2026-06-04	13.550	13.330	13.770	13.200	-0.210	-1.551%	16.74万	0.00亿	0.000%
2026-06-03	13.910	13.540	14.090	13.420	-0.410	-2.939%	27.46万	0.00亿	0.000%
2026-06-02	14.200	13.950	14.250	13.610	-0.290	-2.037%	21.89万	0.00亿	0.000%
2026-06-01	13.720	14.240	14.560	13.620	0.650	4.783%	35.49万	0.00亿	0.000%
2026-05-29	14.170	13.590	14.240	13.560	-0.500	-3.549%	20.18万	0.00亿	0.000%
2026-05-28	14.010	14.090	14.190	13.450	0.120	0.859%	27.95万	0.00亿	0.000%
2026-05-27	14.730	13.970	14.830	13.940	-0.840	-5.672%	29.35万	0.00亿	0.000%
2026-05-26	14.680	14.810	15.080	14.420	-0.100	-0.671%	27.92万	0.00亿	0.000%
2026-05-25	15.530	14.910	16.180	14.670	-1.180	-7.334%	53.35万	0.00亿	0.000%
2026-05-22	16.030	16.090	16.380	15.800	-0.210	-1.288%	25.67万	0.00亿	0.000%
2026-05-21	17.020	16.300	17.650	16.200	-0.460	-2.745%	45.38万	0.00亿	0.000%
2026-05-20	16.900	16.760	17.390	16.740	-0.310	-1.816%	18.91万	0.00亿	0.000%
2026-05-19	16.800	17.070	17.140	16.660	0.150	0.887%	20.04万	0.00亿	0.000%
2026-05-18	16.620	16.920	17.160	16.600	0.200	1.196%	18.57万	0.00亿	0.000%
2026-05-15	17.200	16.720	17.390	16.610	-0.300	-1.763%	21.99万	0.00亿	0.000%
2026-05-14	17.820	17.020	17.960	17.010	-0.760	-4.274%	23.68万	0.00亿	0.000%
2026-05-13	17.710	17.780	17.910	17.540	-0.020	-0.112%	21.51万	0.00亿	0.000%
2026-05-12	18.050	17.800	18.250	17.730	-0.360	-1.982%	25.49万	0.00亿	0.000%
2026-05-11	17.800	18.160	18.320	17.760	0.360	2.022%	38.30万	0.00亿	0.000%
2026-05-08	17.700	17.800	18.000	17.460	-0.060	-0.336%	23.99万	0.00亿	0.000%
2026-05-07	17.650	17.860	18.040	17.470	0.270	1.535%	31.62万	0.00亿	0.000%
2026-05-06	17.150	17.590	17.890	17.010	0.600	3.531%	38.64万	0.00亿	0.000%
2026-04-30	16.700	16.990	17.620	16.650	0.230	1.372%	28.48万	0.00亿	0.000%
2026-04-29	16.400	16.760	16.890	16.350	0.250	1.514%	17.76万	0.00亿	0.000%
2026-04-28	16.800	16.510	16.940	16.420	-0.340	-2.018%	17.72万	0.00亿	0.000%
2026-04-27	16.650	16.850	17.000	16.500	0.230	1.384%	16.07万	0.00亿	0.000%
2026-04-24	17.040	16.620	17.080	16.540	-0.490	-2.864%	21.15万	0.00亿	0.000%
2026-04-23	17.480	17.110	17.690	17.030	-0.520	-2.950%	24.14万	0.00亿	0.000%
2026-04-22	17.440	17.630	17.770	17.060	0.110	0.628%	26.04万	0.00亿	0.000%
2026-04-21	18.050	17.520	18.050	17.200	-0.730	-4.000%	37.31万	0.00亿	0.000%
2026-04-20	18.080	18.250	18.450	18.040	0.210	1.164%	25.21万	0.00亿	0.000%
2026-04-17	17.960	18.040	18.200	17.680	-0.390	-2.116%	33.23万	0.00亿	0.000%
2026-04-16	18.030	18.430	18.450	17.960	0.450	2.503%	25.95万	0.00亿	0.000%
2026-04-15	18.600	17.980	18.700	17.960	-0.480	-2.600%	22.02万	0.00亿	0.000%
2026-04-14	18.380	18.460	18.520	18.020	0.300	1.652%	29.29万	0.00亿	0.000%
2026-04-13	18.040	18.160	18.450	17.950	0.000	0.000%	26.80万	0.00亿	0.000%
2026-04-10	18.090	18.280	19.000	17.990	0.000	0.000%	49.16万	0.00亿	0.000%
2026-04-09	18.050	17.810	18.150	17.770	0.000	0.000%	25.55万	0.00亿	0.000%
2026-04-08	17.820	18.550	18.800	17.700	0.000	0.000%	43.82万	0.00亿	0.000%
2026-04-07	17.040	17.300	17.390	17.040	0.000	0.000%	16.98万	0.00亿	0.000%
2026-04-03	17.720	17.000	17.800	17.000	0.000	0.000%	18.37万	0.00亿	0.000%
2026-04-02	18.000	17.500	18.000	17.400	0.000	0.000%	22.32万	0.00亿	0.000%
2026-04-01	18.170	18.110	18.290	18.010	0.000	0.000%	20.35万	0.00亿	0.000%