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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.68 | 14.83 | 14.57 | 14.76 | +0.54% | 0.21 | 0.54% |
| 2025-05-23 | 14.83 | 15.06 | 14.66 | 14.68 | -1.34% | 0.29 | 0.73% |
| 2025-05-22 | 14.98 | 15.29 | 14.87 | 14.88 | -0.80% | 0.34 | 0.84% |
| 2025-05-21 | 15.55 | 15.57 | 14.73 | 15.00 | -4.14% | 0.82 | 2.04% |
| 2025-05-20 | 15.51 | 15.74 | 15.37 | 15.65 | +1.23% | 0.28 | 0.68% |
| 2025-05-19 | 15.35 | 15.57 | 15.17 | 15.46 | +0.78% | 0.26 | 0.64% |
| 2025-05-16 | 15.37 | 15.54 | 15.24 | 15.34 | +0.07% | 0.24 | 0.57% |
| 2025-05-15 | 15.50 | 15.52 | 15.26 | 15.33 | -1.09% | 0.28 | 0.69% |
| 2025-05-14 | 15.67 | 15.69 | 15.41 | 15.50 | -1.14% | 0.39 | 0.95% |
| 2025-05-13 | 15.79 | 15.90 | 15.58 | 15.68 | 0.00% | 0.29 | 0.68% |
| 2025-05-12 | 15.75 | 15.82 | 15.57 | 15.68 | +0.32% | 0.27 | 0.65% |
| 2025-05-09 | 15.83 | 15.83 | 15.54 | 15.63 | -1.01% | 0.41 | 0.98% |
| 2025-05-08 | 15.53 | 15.81 | 15.50 | 15.79 | +1.67% | 0.47 | 1.11% |
| 2025-05-07 | 15.75 | 15.81 | 15.36 | 15.53 | 0.00% | 0.53 | 1.27% |
| 2025-05-06 | 15.21 | 15.53 | 15.10 | 15.53 | +3.25% | 0.60 | 1.45% |