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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 22.53 | 22.80 | 22.16 | 22.33 | -1.50% | 1.06 | 1.76% |
| 2026-02-12 | 22.10 | 23.00 | 22.04 | 22.67 | +2.53% | 1.70 | 2.81% |
| 2026-02-11 | 22.00 | 22.35 | 21.98 | 22.11 | 0.00% | 0.67 | 1.13% |
| 2026-02-10 | 22.35 | 22.55 | 22.07 | 22.11 | -1.16% | 0.86 | 1.44% |
| 2026-02-09 | 22.28 | 22.49 | 22.11 | 22.37 | +1.45% | 0.75 | 1.26% |
| 2026-02-06 | 21.69 | 22.53 | 21.62 | 22.05 | +0.73% | 1.14 | 1.92% |
| 2026-02-05 | 22.34 | 22.46 | 21.70 | 21.89 | -3.01% | 1.47 | 2.51% |
| 2026-02-04 | 22.57 | 23.09 | 22.30 | 22.57 | -0.35% | 1.48 | 2.45% |
| 2026-02-03 | 22.69 | 22.86 | 22.34 | 22.65 | +0.58% | 2.18 | 3.62% |
| 2026-02-02 | 22.50 | 23.18 | 22.50 | 22.52 | +0.85% | 2.83 | 4.65% |
| 2026-01-30 | 22.22 | 22.48 | 21.52 | 22.33 | -0.40% | 1.70 | 2.89% |
| 2026-01-29 | 22.69 | 22.94 | 22.18 | 22.42 | -2.01% | 1.48 | 2.46% |
| 2026-01-28 | 23.05 | 23.53 | 22.75 | 22.88 | -0.82% | 1.81 | 2.94% |
| 2026-01-27 | 23.22 | 23.28 | 22.18 | 23.07 | -0.73% | 2.59 | 4.27% |
| 2026-01-26 | 23.73 | 24.34 | 23.15 | 23.24 | -2.35% | 2.97 | 4.68% |
| 2026-01-23 | 23.26 | 24.16 | 23.20 | 23.80 | +1.23% | 2.97 | 4.68% |
| 2026-01-22 | 23.24 | 23.82 | 22.78 | 23.51 | +1.12% | 3.36 | 5.42% |
| 2026-01-21 | 24.14 | 24.17 | 23.00 | 23.25 | -3.81% | 4.05 | 6.52% |
| 2026-01-20 | 25.00 | 25.61 | 24.17 | 24.17 | -7.04% | 6.17 | 9.36% |
| 2026-01-19 | 23.18 | 26.56 | 23.18 | 26.00 | +4.42% | 8.45 | 12.51% |