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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.88 | 19.95 | 19.32 | 19.40 | -1.72% | 1.24 | 2.39% |
| 2025-10-21 | 19.25 | 19.99 | 19.08 | 19.74 | +2.55% | 2.21 | 4.20% |
| 2025-10-20 | 19.01 | 20.49 | 18.72 | 19.25 | +4.05% | 2.00 | 3.88% |
| 2025-10-17 | 20.00 | 20.00 | 18.49 | 18.50 | -7.50% | 2.41 | 4.77% |
| 2025-10-16 | 20.55 | 20.55 | 19.84 | 20.00 | -2.68% | 2.57 | 4.82% |
| 2025-10-15 | 19.76 | 20.84 | 19.55 | 20.55 | +3.32% | 4.05 | 7.50% |
| 2025-10-14 | 19.49 | 20.63 | 19.20 | 19.89 | +4.03% | 3.80 | 7.17% |
| 2025-10-13 | 18.89 | 19.29 | 17.51 | 19.12 | -2.45% | 2.05 | 4.13% |
| 2025-10-10 | 18.90 | 19.75 | 18.85 | 19.60 | +3.81% | 3.12 | 6.02% |
| 2025-10-09 | 19.09 | 19.19 | 18.78 | 18.88 | -1.62% | 1.36 | 2.69% |
| 2025-09-30 | 19.10 | 19.27 | 18.89 | 19.19 | -1.03% | 1.77 | 3.48% |
| 2025-09-29 | 18.74 | 19.59 | 18.64 | 19.39 | +3.03% | 2.49 | 4.85% |
| 2025-09-26 | 18.51 | 19.18 | 18.36 | 18.82 | +1.35% | 1.66 | 3.30% |
| 2025-09-25 | 18.57 | 18.83 | 18.34 | 18.57 | -0.21% | 1.04 | 2.10% |
| 2025-09-24 | 18.42 | 18.72 | 18.16 | 18.61 | +0.43% | 0.96 | 1.95% |
| 2025-09-23 | 18.69 | 18.87 | 17.91 | 18.53 | -0.22% | 1.27 | 2.61% |
| 2025-09-22 | 18.35 | 18.76 | 18.33 | 18.57 | +0.70% | 0.91 | 1.84% |
| 2025-09-19 | 18.42 | 18.71 | 18.30 | 18.44 | +0.11% | 1.09 | 2.22% |
| 2025-09-18 | 18.94 | 19.02 | 18.20 | 18.42 | -3.05% | 1.88 | 3.79% |
| 2025-09-17 | 19.30 | 19.30 | 18.83 | 19.00 | -1.96% | 1.59 | 3.14% |