赢时胜(300377)股票信息
| 股票代码 | 300377 |
| 股票名称 | 赢时胜 |
| 最新价/元 | 13.40 |
| 涨跌额/元 | 2.23 |
| 涨跌幅/% | 19.96 |
| 买入/元 | 13.40 |
| 卖出/元 | 0.00 |
| 昨收/元 | 11.17 |
| 今开/元 | 13.40 |
| 最高/元 | 13.40 |
| 最低/元 | 12.86 |
| 成交量/手 | 494128.10 |
| 成交额/万 | 66009.44 |
| 股净值/元 | 148.89 |
| 市净率 | 3.44 |
| 总市值/万 | 1006440.61 |
| 流通值/万 | 861074.93 |
| 换手率/% | 7.69 |
| 入市日期 | 2014-01-27 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:52 |
赢时胜(300377)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 13.40 | 13.40 | 2.23 | 19.96 | 494128.10 | 66009.44 | 7.69 |
| 2024-09-30 | 11.17 | 11.17 | 1.86 | 19.98 | 486016.50 | 54288.04 | 7.56 |
| 2024-09-27 | 8.30 | 9.31 | 1.55 | 19.97 | 1537517.38 | 133619.42 | 23.93 |
| 2024-09-26 | 7.26 | 7.76 | 0.37 | 5.01 | 1094473.38 | 81169.50 | 17.03 |
| 2024-09-25 | 7.23 | 7.39 | 0.51 | 7.41 | 1226116.07 | 92573.46 | 19.08 |
| 2024-09-24 | 6.28 | 6.88 | 0.68 | 10.97 | 825552.60 | 54581.28 | 12.85 |
| 2024-09-23 | 6.23 | 6.20 | -0.09 | -1.43 | 314784.96 | 19558.85 | 4.90 |
| 2024-09-20 | 6.06 | 6.29 | 0.14 | 2.28 | 519501.31 | 32336.30 | 8.08 |
| 2024-09-19 | 5.85 | 6.15 | 0.36 | 6.22 | 431227.46 | 26036.85 | 6.71 |
| 2024-09-18 | 5.78 | 5.79 | -0.03 | -0.52 | 211033.83 | 12084.12 | 3.28 |
| 2024-09-13 | 6.00 | 5.82 | -0.21 | -3.48 | 250528.00 | 14723.86 | 3.90 |
| 2024-09-12 | 6.00 | 6.03 | 0.03 | 0.50 | 293309.00 | 17610.86 | 4.56 |
| 2024-09-11 | 5.95 | 6.00 | -0.01 | -0.17 | 198950.00 | 11890.85 | 3.10 |
| 2024-09-10 | 5.91 | 6.01 | 0.13 | 2.21 | 283162.00 | 16708.19 | 4.41 |
| 2024-09-09 | 5.83 | 5.88 | -0.09 | -1.51 | 273921.00 | 16177.07 | 4.26 |
| 2024-09-06 | 6.07 | 5.97 | -0.13 | -2.13 | 457324.74 | 27894.31 | 7.12 |
| 2024-09-05 | 6.18 | 6.10 | -0.02 | -0.33 | 592264.61 | 36662.93 | 9.22 |
| 2024-09-04 | 5.81 | 6.12 | 0.29 | 4.97 | 680578.74 | 41429.48 | 10.59 |
| 2024-09-03 | 5.60 | 5.83 | 0.26 | 4.67 | 277171.00 | 15828.65 | 4.31 |
| 2024-09-02 | 5.75 | 5.57 | -0.18 | -3.13 | 206389.05 | 11637.83 | 3.21 |
| 2024-08-30 | 5.57 | 5.75 | 0.18 | 3.23 | 321420.31 | 18590.85 | 5.00 |
| 2024-08-29 | 5.44 | 5.57 | 0.08 | 1.46 | 139810.31 | 7737.44 | 2.18 |
| 2024-08-28 | 5.44 | 5.49 | 0.04 | 0.73 | 136511.89 | 7445.05 | 2.12 |
| 2024-08-27 | 5.53 | 5.45 | -0.11 | -1.98 | 119132.00 | 6537.94 | 1.85 |
| 2024-08-26 | 5.57 | 5.56 | -0.06 | -1.07 | 135096.00 | 7500.18 | 2.10 |
| 2024-08-23 | 5.47 | 5.62 | 0.16 | 2.93 | 196196.01 | 10968.37 | 3.05 |
| 2024-08-22 | 5.68 | 5.46 | -0.26 | -4.55 | 251999.00 | 13999.18 | 3.92 |
| 2024-08-21 | 5.68 | 5.72 | 0.01 | 0.18 | 187759.00 | 10791.31 | 2.92 |
| 2024-08-20 | 5.90 | 5.71 | -0.28 | -4.67 | 343375.00 | 19764.93 | 5.34 |
| 2024-08-19 | 5.64 | 5.99 | 0.36 | 6.39 | 569250.63 | 33727.72 | 8.86 |
| 2024-08-16 | 5.55 | 5.63 | 0.04 | 0.72 | 298694.24 | 17025.00 | 4.45 |
| 2024-08-15 | 5.33 | 5.59 | 0.24 | 4.49 | 240087.83 | 13256.39 | 3.58 |
| 2024-08-14 | 5.40 | 5.35 | -0.04 | -0.74 | 94121.00 | 5063.57 | 1.40 |
| 2024-08-13 | 5.28 | 5.39 | 0.11 | 2.08 | 129943.00 | 6926.31 | 1.94 |
| 2024-08-12 | 5.44 | 5.28 | -0.25 | -4.52 | 215552.08 | 11522.72 | 3.21 |
| 2024-08-09 | 5.61 | 5.53 | 0.00 | 0.00 | 209696.63 | 11778.52 | 3.12 |
| 2024-08-08 | 5.51 | 5.53 | -0.01 | -0.18 | 183596.97 | 10142.50 | 2.74 |
| 2024-08-07 | 5.57 | 5.54 | -0.06 | -1.07 | 145004.36 | 8085.38 | 2.16 |
| 2024-08-06 | 5.65 | 5.60 | 0.08 | 1.45 | 189990.58 | 10570.76 | 2.83 |
| 2024-08-05 | 5.61 | 5.52 | -0.21 | -3.67 | 242784.00 | 13681.87 | 3.62 |
| 2024-08-02 | 5.93 | 5.73 | -0.27 | -4.50 | 357789.83 | 20810.85 | 5.33 |
| 2024-08-01 | 5.92 | 6.00 | -0.08 | -1.32 | 624697.85 | 37189.49 | 9.31 |
| 2024-07-31 | 5.56 | 6.08 | 0.49 | 8.77 | 901353.37 | 53951.39 | 13.43 |
| 2024-07-30 | 5.59 | 5.59 | -0.13 | -2.27 | 455691.33 | 25755.03 | 6.79 |
| 2024-07-29 | 5.65 | 5.72 | 0.07 | 1.24 | 633001.73 | 35522.33 | 9.43 |
| 2024-07-26 | 5.70 | 5.65 | -0.27 | -4.56 | 863696.62 | 49392.22 | 12.87 |
| 2024-07-25 | 4.90 | 5.92 | 0.99 | 20.08 | 1010734.22 | 58229.53 | 15.06 |
| 2024-07-24 | 5.00 | 4.93 | -0.11 | -2.18 | 108303.50 | 5398.45 | 1.61 |
| 2024-07-23 | 5.20 | 5.04 | 0.02 | 0.40 | 168858.41 | 8654.15 | 2.52 |
| 2024-07-22 | 4.91 | 5.02 | 0.16 | 3.29 | 133433.50 | 6684.85 | 1.99 |
| 2024-07-19 | 4.81 | 4.86 | 0.02 | 0.41 | 57756.08 | 2811.48 | 0.86 |
| 2024-07-18 | 4.86 | 4.84 | -0.08 | -1.63 | 94551.68 | 4520.55 | 1.41 |
| 2024-07-17 | 4.91 | 4.92 | -0.02 | -0.41 | 68134.00 | 3375.63 | 1.02 |
| 2024-07-16 | 4.90 | 4.94 | 0.03 | 0.61 | 62804.00 | 3090.08 | 0.94 |
| 2024-07-15 | 5.06 | 4.91 | -0.15 | -2.96 | 93710.00 | 4636.44 | 1.40 |
| 2024-07-12 | 5.07 | 5.06 | -0.02 | -0.39 | 89631.49 | 4560.58 | 1.34 |
| 2024-07-11 | 5.03 | 5.08 | 0.15 | 3.04 | 112797.00 | 5724.80 | 1.68 |
| 2024-07-10 | 4.98 | 4.97 | -0.04 | -0.80 | 91911.50 | 4582.66 | 1.37 |
| 2024-07-09 | 4.93 | 5.01 | 0.09 | 1.83 | 145151.52 | 7128.45 | 2.16 |
| 2024-07-08 | 5.17 | 4.92 | -0.31 | -5.93 | 153113.87 | 7643.23 | 2.28 |
| 2024-07-05 | 5.02 | 5.23 | 0.22 | 4.39 | 204646.28 | 10623.63 | 3.05 |
| 2024-07-04 | 5.24 | 5.01 | -0.21 | -4.02 | 125710.19 | 6407.84 | 1.87 |
| 2024-07-03 | 5.35 | 5.22 | -0.13 | -2.43 | 134160.84 | 7054.00 | 2.00 |
| 2024-07-02 | 5.09 | 5.35 | 0.27 | 5.32 | 240010.21 | 12809.98 | 3.58 |
| 2024-07-01 | 5.08 | 5.08 | 0.00 | 0.00 | 89022.10 | 4478.49 | 1.33 |
| 2024-06-28 | 5.14 | 5.08 | -0.06 | -1.17 | 120316.15 | 6194.10 | 1.79 |
| 2024-06-27 | 5.22 | 5.14 | -0.09 | -1.72 | 100766.52 | 5225.41 | 1.50 |
| 2024-06-26 | 4.96 | 5.23 | 0.22 | 4.39 | 155028.70 | 7945.21 | 2.31 |
| 2024-06-25 | 5.08 | 5.01 | 0.01 | 0.20 | 100558.00 | 5023.83 | 1.50 |
| 2024-06-24 | 5.09 | 5.00 | -0.15 | -2.91 | 128930.52 | 6472.92 | 1.92 |
| 2024-06-21 | 5.15 | 5.15 | 0.02 | 0.39 | 89357.77 | 4576.48 | 1.33 |
| 2024-06-20 | 5.30 | 5.13 | -0.20 | -3.75 | 100457.18 | 5232.71 | 1.50 |
| 2024-06-19 | 5.32 | 5.33 | 0.01 | 0.19 | 124137.92 | 6664.31 | 1.85 |
| 2024-06-18 | 5.24 | 5.32 | 0.10 | 1.92 | 118551.86 | 6279.47 | 1.77 |
| 2024-06-17 | 5.36 | 5.22 | -0.14 | -2.61 | 110025.33 | 5791.31 | 1.64 |
| 2024-06-14 | 5.27 | 5.36 | 0.09 | 1.71 | 134780.75 | 7148.43 | 2.01 |
| 2024-06-13 | 5.34 | 5.27 | -0.06 | -1.13 | 95603.06 | 5074.66 | 1.42 |
| 2024-06-12 | 5.27 | 5.33 | 0.03 | 0.57 | 90461.53 | 4834.77 | 1.35 |
| 2024-06-11 | 5.20 | 5.30 | 0.10 | 1.92 | 110067.73 | 5786.63 | 1.64 |
| 2024-06-07 | 5.19 | 5.20 | 0.03 | 0.58 | 101756.42 | 5309.67 | 1.52 |
| 2024-06-06 | 5.31 | 5.17 | -0.16 | -3.00 | 150585.64 | 7781.50 | 2.24 |
| 2024-06-05 | 5.33 | 5.33 | -0.03 | -0.56 | 104550.57 | 5657.94 | 1.56 |
| 2024-06-04 | 5.42 | 5.36 | -0.10 | -1.83 | 135224.87 | 7230.02 | 2.02 |
| 2024-06-03 | 5.61 | 5.46 | -0.16 | -2.85 | 142553.71 | 7824.51 | 2.12 |
| 2024-05-31 | 5.53 | 5.62 | 0.11 | 2.00 | 77786.98 | 4360.79 | 1.16 |
| 2024-05-30 | 5.47 | 5.51 | -0.01 | -0.18 | 60055.50 | 3316.92 | 0.89 |
| 2024-05-29 | 5.54 | 5.52 | -0.01 | -0.18 | 61776.68 | 3442.36 | 0.92 |
| 2024-05-28 | 5.58 | 5.53 | -0.09 | -1.60 | 70949.50 | 3948.80 | 1.06 |
| 2024-05-27 | 5.71 | 5.62 | -0.01 | -0.18 | 88619.50 | 4924.16 | 1.32 |
| 2024-05-24 | 5.74 | 5.63 | -0.14 | -2.43 | 78393.00 | 4472.51 | 1.17 |
| 2024-05-23 | 5.93 | 5.77 | -0.16 | -2.70 | 86573.00 | 5025.91 | 1.29 |
| 2024-05-22 | 5.85 | 5.93 | 0.11 | 1.89 | 81995.00 | 4828.69 | 1.22 |
| 2024-05-21 | 5.90 | 5.82 | -0.07 | -1.19 | 83647.00 | 4896.86 | 1.25 |
| 2024-05-20 | 5.96 | 5.89 | -0.07 | -1.17 | 109275.00 | 6484.63 | 1.63 |
| 2024-05-17 | 5.77 | 5.96 | 0.20 | 3.47 | 115272.12 | 6787.21 | 1.72 |
| 2024-05-16 | 5.69 | 5.76 | 0.08 | 1.41 | 100978.32 | 5836.88 | 1.50 |
| 2024-05-15 | 5.79 | 5.68 | -0.08 | -1.39 | 73011.00 | 4175.44 | 1.09 |
| 2024-05-14 | 5.75 | 5.76 | 0.04 | 0.70 | 115417.16 | 6616.87 | 1.72 |
| 2024-05-13 | 5.86 | 5.72 | -0.25 | -4.19 | 189853.07 | 10895.75 | 2.83 |
| 2024-05-10 | 5.93 | 5.97 | 0.03 | 0.51 | 259160.62 | 15535.60 | 3.86 |
日K线
周K线
月K线
