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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.65 | 18.84 | 18.10 | 18.68 | -0.27% | 1.10 | 2.24% |
| 2025-12-16 | 19.27 | 19.27 | 18.61 | 18.73 | -2.80% | 0.84 | 1.69% |
| 2025-12-15 | 19.40 | 19.65 | 19.23 | 19.27 | -0.41% | 0.77 | 1.49% |
| 2025-12-12 | 18.76 | 19.59 | 18.76 | 19.35 | +2.71% | 1.29 | 2.51% |
| 2025-12-11 | 19.06 | 19.39 | 18.83 | 18.84 | -1.10% | 0.72 | 1.42% |
| 2025-12-10 | 19.13 | 19.23 | 18.85 | 19.05 | -1.04% | 0.72 | 1.42% |
| 2025-12-09 | 19.32 | 19.45 | 19.17 | 19.25 | -0.36% | 0.69 | 1.35% |
| 2025-12-08 | 19.26 | 19.45 | 19.19 | 19.32 | +0.31% | 0.86 | 1.67% |
| 2025-12-05 | 18.66 | 19.30 | 18.59 | 19.26 | +3.49% | 1.03 | 2.02% |
| 2025-12-04 | 18.88 | 19.04 | 18.57 | 18.61 | -1.95% | 0.76 | 1.52% |
| 2025-12-03 | 19.16 | 19.27 | 18.77 | 18.98 | -0.68% | 1.07 | 2.12% |
| 2025-12-02 | 19.35 | 19.40 | 19.00 | 19.11 | -1.75% | 0.80 | 1.57% |
| 2025-12-01 | 19.33 | 19.60 | 19.30 | 19.45 | +0.31% | 1.00 | 1.94% |
| 2025-11-28 | 18.98 | 19.55 | 18.81 | 19.39 | +2.38% | 1.11 | 2.16% |
| 2025-11-27 | 18.81 | 19.35 | 18.81 | 18.94 | +0.21% | 0.98 | 1.93% |
| 2025-11-26 | 19.38 | 19.44 | 18.88 | 18.90 | -2.78% | 1.20 | 2.36% |
| 2025-11-25 | 19.38 | 19.76 | 19.29 | 19.44 | +1.20% | 1.26 | 2.43% |
| 2025-11-24 | 19.38 | 19.44 | 18.93 | 19.21 | +0.89% | 1.01 | 1.98% |
| 2025-11-21 | 19.68 | 19.86 | 18.88 | 19.04 | -4.99% | 1.83 | 3.57% |
| 2025-11-20 | 20.70 | 20.86 | 19.90 | 20.04 | -2.81% | 1.90 | 3.52% |