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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.09 | 27.65 | 24.89 | 24.90 | +8.07% | 11.72 | 16.43% |
| 2026-01-15 | 21.27 | 23.50 | 21.12 | 23.04 | +6.96% | 4.16 | 6.98% |
| 2026-01-14 | 21.40 | 22.19 | 21.09 | 21.54 | -1.06% | 3.50 | 6.07% |
| 2026-01-13 | 20.70 | 22.59 | 20.20 | 21.77 | +5.94% | 3.70 | 6.52% |
| 2026-01-12 | 20.50 | 20.58 | 19.93 | 20.55 | +2.14% | 1.54 | 2.86% |
| 2026-01-09 | 19.86 | 20.21 | 19.76 | 20.12 | +1.26% | 1.36 | 2.54% |
| 2026-01-08 | 19.82 | 20.09 | 19.67 | 19.87 | +0.05% | 1.00 | 1.89% |
| 2026-01-07 | 19.63 | 20.04 | 19.51 | 19.86 | +1.74% | 1.35 | 2.55% |
| 2026-01-06 | 19.44 | 19.67 | 19.33 | 19.52 | +0.41% | 1.07 | 2.06% |
| 2026-01-05 | 18.88 | 19.53 | 18.88 | 19.44 | +3.40% | 1.07 | 2.07% |
| 2025-12-31 | 19.03 | 19.03 | 18.67 | 18.80 | -1.05% | 0.62 | 1.23% |
| 2025-12-30 | 19.18 | 19.19 | 18.96 | 19.00 | -1.04% | 0.65 | 1.29% |
| 2025-12-29 | 19.20 | 19.34 | 19.08 | 19.20 | +0.26% | 0.66 | 1.29% |
| 2025-12-26 | 19.33 | 19.45 | 19.08 | 19.15 | -0.62% | 0.74 | 1.45% |
| 2025-12-25 | 19.06 | 19.33 | 18.96 | 19.27 | +1.31% | 0.60 | 1.18% |
| 2025-12-24 | 18.62 | 19.06 | 18.44 | 19.02 | +2.31% | 0.65 | 1.28% |
| 2025-12-23 | 18.82 | 18.85 | 18.51 | 18.59 | -1.12% | 0.47 | 0.95% |
| 2025-12-22 | 18.70 | 18.98 | 18.70 | 18.80 | +0.21% | 0.54 | 1.07% |
| 2025-12-19 | 18.41 | 18.87 | 18.41 | 18.76 | +1.90% | 0.72 | 1.44% |
| 2025-12-18 | 18.60 | 18.67 | 18.38 | 18.41 | -1.45% | 0.63 | 1.28% |