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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.88 | 16.95 | 16.61 | 16.77 | -0.59% | 0.98 | 2.20% |
| 2025-07-21 | 16.64 | 16.91 | 16.58 | 16.87 | +1.75% | 1.29 | 2.89% |
| 2025-07-18 | 16.68 | 16.69 | 16.42 | 16.58 | -0.24% | 0.71 | 1.61% |
| 2025-07-17 | 16.62 | 16.68 | 16.41 | 16.62 | +0.54% | 0.77 | 1.74% |
| 2025-07-16 | 16.47 | 16.63 | 16.40 | 16.53 | +0.24% | 0.74 | 1.69% |
| 2025-07-15 | 16.45 | 16.54 | 16.20 | 16.49 | -0.24% | 0.88 | 2.02% |
| 2025-07-14 | 16.49 | 16.67 | 16.45 | 16.53 | +0.67% | 0.92 | 2.08% |
| 2025-07-11 | 16.50 | 16.58 | 16.28 | 16.42 | -0.91% | 1.01 | 2.31% |
| 2025-07-10 | 16.80 | 16.86 | 16.47 | 16.57 | -1.95% | 1.69 | 3.82% |
| 2025-07-09 | 16.82 | 17.24 | 16.71 | 16.90 | -0.06% | 1.98 | 4.39% |
| 2025-07-08 | 17.18 | 17.18 | 16.76 | 16.91 | -1.97% | 2.35 | 5.22% |
| 2025-07-07 | 16.54 | 17.25 | 16.53 | 17.25 | +4.48% | 3.19 | 7.06% |
| 2025-07-04 | 16.78 | 16.91 | 16.47 | 16.51 | -2.42% | 1.73 | 3.91% |
| 2025-07-03 | 17.01 | 17.03 | 16.56 | 16.92 | +0.42% | 2.18 | 4.87% |
| 2025-07-02 | 17.11 | 17.39 | 16.66 | 16.85 | -4.26% | 3.39 | 7.49% |
| 2025-07-01 | 18.01 | 18.35 | 17.18 | 17.60 | -1.90% | 6.21 | 13.29% |
| 2025-06-30 | 15.00 | 17.94 | 14.95 | 17.94 | +20.00% | 5.46 | 12.03% |
| 2025-06-27 | 14.79 | 14.99 | 14.75 | 14.95 | +1.08% | 0.33 | 0.84% |
| 2025-06-26 | 14.88 | 14.92 | 14.75 | 14.79 | -0.67% | 0.34 | 0.86% |
| 2025-06-25 | 14.96 | 14.99 | 14.68 | 14.89 | -0.13% | 0.37 | 0.95% |