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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.72 | 22.73 | 22.23 | 22.30 | -2.06% | 0.75 | 1.26% |
| 2026-04-20 | 22.42 | 22.85 | 22.32 | 22.77 | +1.70% | 1.00 | 1.66% |
| 2026-04-17 | 23.01 | 23.09 | 22.32 | 22.39 | -3.16% | 1.34 | 2.23% |
| 2026-04-16 | 22.98 | 23.12 | 22.55 | 23.12 | +0.92% | 0.85 | 1.40% |
| 2026-04-15 | 23.12 | 23.35 | 22.88 | 22.91 | -0.22% | 1.04 | 1.68% |
| 2026-04-14 | 23.40 | 23.40 | 22.70 | 22.96 | -1.12% | 1.37 | 2.24% |
| 2026-04-13 | 23.40 | 23.45 | 23.04 | 23.22 | -0.77% | 0.93 | 1.50% |
| 2026-04-10 | 23.27 | 23.61 | 23.21 | 23.40 | +0.95% | 1.26 | 2.02% |
| 2026-04-09 | 23.15 | 23.48 | 23.00 | 23.18 | -1.11% | 1.38 | 2.23% |
| 2026-04-08 | 23.10 | 23.53 | 22.71 | 23.44 | +3.21% | 2.23 | 3.60% |
| 2026-04-07 | 22.58 | 23.35 | 22.24 | 22.71 | +0.80% | 2.16 | 3.55% |
| 2026-04-03 | 21.64 | 22.75 | 21.31 | 22.53 | +4.06% | 1.89 | 3.19% |
| 2026-04-02 | 21.75 | 22.09 | 21.22 | 21.65 | -0.46% | 1.16 | 2.01% |
| 2026-04-01 | 21.48 | 21.88 | 21.28 | 21.75 | +3.18% | 1.12 | 1.95% |
| 2026-03-31 | 21.06 | 21.68 | 20.85 | 21.08 | +0.24% | 1.11 | 1.96% |
| 2026-03-30 | 21.00 | 21.22 | 20.57 | 21.03 | -1.08% | 0.84 | 1.51% |
| 2026-03-27 | 20.70 | 21.36 | 20.51 | 21.26 | +1.33% | 0.81 | 1.43% |
| 2026-03-26 | 21.20 | 21.76 | 20.88 | 20.98 | -1.55% | 1.12 | 1.97% |
| 2026-03-25 | 21.32 | 21.70 | 21.16 | 21.31 | +0.05% | 1.18 | 2.07% |
| 2026-03-24 | 21.09 | 21.33 | 20.52 | 21.30 | +3.90% | 1.44 | 2.57% |