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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.60 | 14.92 | 14.55 | 14.91 | +2.47% | 0.36 | 0.91% |
| 2025-06-23 | 14.35 | 14.60 | 14.20 | 14.55 | +1.04% | 0.26 | 0.67% |
| 2025-06-20 | 14.45 | 14.59 | 14.37 | 14.40 | -0.28% | 0.23 | 0.61% |
| 2025-06-19 | 14.76 | 14.81 | 14.37 | 14.44 | -2.17% | 0.30 | 0.78% |
| 2025-06-18 | 14.87 | 14.88 | 14.63 | 14.76 | -0.34% | 0.21 | 0.54% |
| 2025-06-17 | 15.05 | 15.05 | 14.69 | 14.81 | -0.60% | 0.37 | 0.94% |
| 2025-06-16 | 14.82 | 14.98 | 14.79 | 14.90 | -0.07% | 0.33 | 0.83% |
| 2025-06-13 | 15.22 | 15.35 | 14.90 | 14.91 | -2.36% | 0.48 | 1.20% |
| 2025-06-12 | 15.38 | 15.39 | 15.22 | 15.27 | -0.52% | 0.43 | 1.06% |
| 2025-06-11 | 15.34 | 15.48 | 15.23 | 15.35 | 0.00% | 0.51 | 1.26% |
| 2025-06-10 | 15.40 | 15.57 | 15.28 | 15.35 | -0.45% | 0.79 | 1.93% |
| 2025-06-09 | 15.36 | 15.48 | 15.22 | 15.42 | +0.39% | 0.76 | 1.85% |
| 2025-06-06 | 15.73 | 15.85 | 15.24 | 15.36 | -1.35% | 1.53 | 3.72% |
| 2025-06-05 | 15.05 | 16.20 | 14.96 | 15.57 | +6.35% | 2.34 | 5.58% |
| 2025-06-04 | 14.67 | 14.73 | 14.58 | 14.64 | +0.27% | 0.20 | 0.51% |
| 2025-06-03 | 14.74 | 14.81 | 14.50 | 14.60 | -1.02% | 0.21 | 0.54% |
| 2025-05-30 | 15.01 | 15.09 | 14.71 | 14.75 | -1.73% | 0.23 | 0.59% |
| 2025-05-29 | 14.74 | 15.06 | 14.74 | 15.01 | +1.97% | 0.23 | 0.58% |
| 2025-05-28 | 14.69 | 14.84 | 14.68 | 14.72 | +0.34% | 0.20 | 0.51% |
| 2025-05-27 | 14.76 | 14.81 | 14.62 | 14.67 | -0.61% | 0.22 | 0.55% |