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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.23 | 21.80 | 20.38 | 20.50 | -5.53% | 1.34 | 2.40% |
| 2026-03-20 | 22.22 | 22.65 | 21.61 | 21.70 | -2.12% | 1.23 | 2.10% |
| 2026-03-19 | 22.45 | 22.74 | 22.08 | 22.17 | -2.89% | 1.07 | 1.79% |
| 2026-03-18 | 22.61 | 23.09 | 22.27 | 22.83 | +1.47% | 1.24 | 2.06% |
| 2026-03-17 | 23.26 | 23.44 | 22.47 | 22.50 | -3.43% | 1.44 | 2.35% |
| 2026-03-16 | 23.78 | 23.99 | 22.80 | 23.30 | -1.27% | 1.63 | 2.63% |
| 2026-03-13 | 24.43 | 24.43 | 23.41 | 23.60 | -3.52% | 1.93 | 3.04% |
| 2026-03-12 | 25.10 | 25.17 | 24.24 | 24.46 | -2.00% | 2.43 | 3.70% |
| 2026-03-11 | 25.85 | 25.85 | 24.83 | 24.96 | -4.44% | 3.41 | 5.07% |
| 2026-03-10 | 25.48 | 26.15 | 24.95 | 26.12 | +0.66% | 4.24 | 6.27% |
| 2026-03-09 | 24.31 | 26.21 | 24.20 | 25.95 | +4.47% | 5.49 | 8.09% |
| 2026-03-06 | 24.75 | 25.43 | 24.35 | 24.84 | +0.40% | 4.52 | 6.78% |
| 2026-03-05 | 24.20 | 25.99 | 24.20 | 24.74 | +2.19% | 6.55 | 9.85% |
| 2026-03-04 | 22.00 | 24.48 | 21.85 | 24.21 | +8.03% | 4.65 | 7.40% |
| 2026-03-03 | 23.13 | 23.57 | 22.37 | 22.41 | -3.41% | 2.10 | 3.43% |
| 2026-03-02 | 22.97 | 23.80 | 22.89 | 23.20 | -1.02% | 1.68 | 2.71% |
| 2026-02-27 | 23.25 | 23.44 | 23.06 | 23.44 | -0.17% | 1.52 | 2.45% |
| 2026-02-26 | 23.00 | 23.50 | 22.74 | 23.48 | +1.82% | 2.25 | 3.61% |
| 2026-02-25 | 22.99 | 23.13 | 22.77 | 23.06 | -0.09% | 1.53 | 2.51% |
| 2026-02-24 | 22.58 | 23.13 | 22.30 | 23.08 | +3.36% | 1.63 | 2.67% |