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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.19 | 19.38 | 18.77 | 19.38 | +0.62% | 2.16 | 4.26% |
| 2025-09-15 | 19.50 | 20.27 | 19.22 | 19.26 | -0.41% | 3.74 | 7.15% |
| 2025-09-12 | 18.64 | 19.45 | 18.52 | 19.34 | +3.59% | 2.75 | 5.42% |
| 2025-09-11 | 18.69 | 18.70 | 18.15 | 18.67 | -0.37% | 1.38 | 2.82% |
| 2025-09-10 | 18.69 | 18.87 | 18.31 | 18.74 | +0.75% | 1.39 | 2.81% |
| 2025-09-09 | 18.76 | 18.84 | 18.50 | 18.60 | -2.31% | 1.69 | 3.40% |
| 2025-09-08 | 18.36 | 19.10 | 18.12 | 19.04 | +3.76% | 2.67 | 5.35% |
| 2025-09-05 | 17.74 | 18.41 | 17.61 | 18.35 | +4.02% | 1.84 | 3.80% |
| 2025-09-04 | 18.20 | 18.76 | 17.40 | 17.64 | -1.73% | 2.10 | 4.36% |
| 2025-09-03 | 18.53 | 19.05 | 17.89 | 17.95 | -5.28% | 2.47 | 5.02% |
| 2025-09-02 | 18.21 | 19.14 | 17.53 | 18.95 | +4.06% | 4.22 | 8.61% |
| 2025-09-01 | 18.43 | 18.50 | 18.11 | 18.21 | -0.49% | 1.77 | 3.64% |
| 2025-08-29 | 19.02 | 19.15 | 18.10 | 18.30 | -4.24% | 3.01 | 6.14% |
| 2025-08-28 | 19.34 | 19.90 | 18.39 | 19.11 | -2.05% | 4.79 | 9.42% |
| 2025-08-27 | 18.38 | 20.83 | 18.21 | 19.51 | +5.46% | 6.88 | 13.26% |
| 2025-08-26 | 17.86 | 19.68 | 17.86 | 18.50 | +7.18% | 5.18 | 10.40% |
| 2025-08-25 | 17.09 | 17.47 | 17.06 | 17.26 | +1.29% | 1.32 | 2.88% |
| 2025-08-22 | 17.01 | 17.05 | 16.80 | 17.04 | +0.35% | 0.73 | 1.61% |
| 2025-08-21 | 17.24 | 17.27 | 16.88 | 16.98 | -1.34% | 0.77 | 1.70% |
| 2025-08-20 | 17.09 | 17.23 | 16.99 | 17.21 | +0.35% | 0.73 | 1.60% |