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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.16 | 17.23 | 16.98 | 17.15 | -0.06% | 0.85 | 1.86% |
| 2025-08-18 | 17.10 | 17.29 | 16.97 | 17.16 | +1.06% | 1.15 | 2.53% |
| 2025-08-15 | 16.75 | 17.02 | 16.71 | 16.98 | +1.43% | 0.83 | 1.85% |
| 2025-08-14 | 17.20 | 17.37 | 16.69 | 16.74 | -2.62% | 1.01 | 2.25% |
| 2025-08-13 | 17.00 | 17.29 | 16.80 | 17.19 | +1.18% | 1.19 | 2.62% |
| 2025-08-12 | 16.97 | 17.07 | 16.86 | 16.99 | 0.00% | 0.93 | 2.06% |
| 2025-08-11 | 16.96 | 17.05 | 16.85 | 16.99 | +0.89% | 1.21 | 2.68% |
| 2025-08-08 | 16.71 | 16.88 | 16.61 | 16.84 | +0.48% | 0.94 | 2.10% |
| 2025-08-07 | 16.81 | 16.85 | 16.58 | 16.76 | -0.24% | 0.96 | 2.15% |
| 2025-08-06 | 16.76 | 16.81 | 16.66 | 16.80 | +0.72% | 0.99 | 2.23% |
| 2025-08-05 | 16.58 | 16.80 | 16.49 | 16.68 | +0.97% | 0.79 | 1.79% |
| 2025-08-04 | 16.11 | 16.56 | 16.10 | 16.52 | +1.85% | 0.59 | 1.35% |
| 2025-08-01 | 16.09 | 16.33 | 16.05 | 16.22 | +0.75% | 0.53 | 1.23% |
| 2025-07-31 | 16.37 | 16.55 | 16.02 | 16.10 | -1.47% | 0.71 | 1.64% |
| 2025-07-30 | 16.50 | 16.50 | 16.20 | 16.34 | -1.33% | 0.65 | 1.50% |
| 2025-07-29 | 16.32 | 16.56 | 16.27 | 16.56 | +0.85% | 0.69 | 1.57% |
| 2025-07-28 | 16.45 | 16.49 | 16.31 | 16.42 | 0.00% | 0.55 | 1.25% |
| 2025-07-25 | 16.33 | 16.54 | 16.20 | 16.42 | +0.55% | 0.66 | 1.51% |
| 2025-07-24 | 16.18 | 16.38 | 16.15 | 16.33 | +0.49% | 0.88 | 2.02% |
| 2025-07-23 | 16.85 | 16.87 | 16.25 | 16.25 | -3.10% | 1.03 | 2.36% |