万胜智能 sz.300882
18.29
+1.89%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.18 | 18.45 | 17.88 | 18.29 | +1.89% | 0.58 | 1.20% |
| 2026-05-21 | 18.74 | 19.06 | 17.92 | 17.95 | -4.27% | 0.87 | 1.75% |
| 2026-05-20 | 19.13 | 19.49 | 18.50 | 18.75 | -1.47% | 0.85 | 1.70% |
| 2026-05-19 | 18.61 | 19.06 | 18.60 | 19.03 | +1.33% | 0.77 | 1.53% |
| 2026-05-18 | 18.35 | 18.79 | 18.11 | 18.78 | +2.23% | 0.55 | 1.11% |
| 2026-05-15 | 18.55 | 18.75 | 18.16 | 18.37 | -0.97% | 0.74 | 1.52% |
| 2026-05-14 | 19.79 | 19.85 | 18.53 | 18.55 | -4.18% | 1.13 | 2.25% |
| 2026-05-13 | 18.85 | 19.69 | 18.77 | 19.36 | +2.60% | 1.32 | 2.56% |
| 2026-05-12 | 18.83 | 19.04 | 18.60 | 18.87 | +0.43% | 0.88 | 1.75% |
| 2026-05-11 | 19.10 | 19.12 | 18.75 | 18.79 | -0.53% | 0.87 | 1.74% |
| 2026-05-08 | 19.01 | 19.03 | 18.60 | 18.89 | -0.74% | 0.87 | 1.73% |
| 2026-05-07 | 18.66 | 19.10 | 18.52 | 19.03 | +2.59% | 1.17 | 2.34% |
| 2026-05-06 | 18.48 | 18.72 | 18.36 | 18.55 | +1.70% | 0.99 | 2.00% |
| 2026-04-30 | 18.51 | 18.51 | 18.11 | 18.24 | -1.46% | 0.95 | 1.95% |
| 2026-04-29 | 18.50 | 18.75 | 18.41 | 18.51 | -1.07% | 1.20 | 2.43% |
| 2026-04-28 | 20.64 | 20.64 | 18.55 | 18.71 | -12.53% | 2.34 | 4.61% |
| 2026-04-27 | 21.80 | 22.03 | 21.35 | 21.39 | -1.97% | 0.84 | 1.46% |
| 2026-04-24 | 21.90 | 22.00 | 21.45 | 21.82 | -1.00% | 0.69 | 1.19% |
| 2026-04-23 | 22.35 | 22.56 | 21.76 | 22.04 | -1.43% | 0.77 | 1.31% |
| 2026-04-22 | 22.14 | 22.45 | 22.08 | 22.36 | +0.27% | 0.63 | 1.06% |