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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 21.12 | 21.50 | 20.48 | 20.62 | -3.24% | 1.99 | 3.59% |
| 2025-11-18 | 23.20 | 23.20 | 21.21 | 21.31 | -9.63% | 3.30 | 5.64% |
| 2025-11-17 | 23.68 | 24.29 | 23.20 | 23.58 | -3.36% | 3.06 | 4.85% |
| 2025-11-14 | 24.00 | 25.53 | 23.52 | 24.40 | -0.61% | 4.91 | 7.57% |
| 2025-11-13 | 22.96 | 24.63 | 22.55 | 24.55 | +6.51% | 4.94 | 7.84% |
| 2025-11-12 | 23.86 | 24.00 | 22.60 | 23.05 | -5.34% | 4.79 | 7.77% |
| 2025-11-11 | 23.54 | 25.88 | 23.37 | 24.35 | +0.41% | 6.59 | 9.98% |
| 2025-11-10 | 22.72 | 24.25 | 21.97 | 24.25 | +5.48% | 5.21 | 8.60% |
| 2025-11-07 | 21.44 | 24.50 | 21.29 | 22.99 | +7.08% | 5.53 | 9.11% |
| 2025-11-06 | 21.81 | 22.55 | 21.39 | 21.47 | -1.24% | 4.14 | 7.11% |
| 2025-11-05 | 20.72 | 22.20 | 20.22 | 21.74 | +2.21% | 4.23 | 7.33% |
| 2025-11-04 | 20.63 | 21.40 | 20.57 | 21.27 | +2.21% | 2.84 | 5.05% |
| 2025-11-03 | 20.57 | 20.85 | 20.38 | 20.81 | +1.17% | 1.73 | 3.15% |
| 2025-10-31 | 20.76 | 21.27 | 20.57 | 20.57 | -1.11% | 2.36 | 4.25% |
| 2025-10-30 | 21.05 | 21.29 | 20.73 | 20.80 | -2.89% | 2.68 | 4.81% |
| 2025-10-29 | 20.22 | 22.21 | 20.00 | 21.42 | +5.73% | 4.75 | 8.44% |
| 2025-10-28 | 21.00 | 21.00 | 20.06 | 20.26 | -5.68% | 3.52 | 6.47% |
| 2025-10-27 | 20.23 | 21.68 | 19.90 | 21.48 | +7.24% | 3.52 | 6.40% |
| 2025-10-24 | 19.41 | 20.16 | 19.31 | 20.03 | +2.82% | 1.62 | 3.06% |
| 2025-10-23 | 19.30 | 19.57 | 18.61 | 19.48 | +0.41% | 1.29 | 2.54% |