万胜智能 (300882) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	15.33	15.03	-0.21	-1.38%	14.98	15.34	24086	3640	0.90%
2026-06-17	15.53	15.24	-0.40	-2.56%	15.11	15.58	29444	4493	1.11%
2026-06-16	15.50	15.64	0.08	0.51%	15.23	15.82	28478	4424	1.07%
2026-06-15	15.28	15.56	0.40	2.64%	15.28	15.64	27832	4319	1.05%
2026-06-12	15.04	15.16	0.27	1.81%	15.02	15.37	25267	3840	0.95%
2026-06-11	14.99	15.09	-0.05	-0.33%	14.73	15.13	25528	3811	0.96%
2026-06-10	15.29	15.14	-0.31	-2.01%	14.93	15.48	33443	5063	1.26%
2026-06-09	15.67	15.45	0.09	0.59%	15.27	15.67	27096	4178	1.02%
2026-06-08	15.90	15.36	-0.70	-4.36%	15.15	16.47	46198	7225	1.73%
2026-06-05	16.00	16.06	0.10	0.63%	15.45	16.33	38496	6124	1.45%
2026-06-04	16.03	15.96	-0.20	-1.24%	15.77	16.18	30629	4883	1.15%
2026-06-03	16.59	16.16	-0.36	-2.18%	15.99	16.60	36569	5959	1.37%
2026-06-02	17.16	16.52	-0.66	-3.84%	16.37	17.29	37485	6217	1.41%
2026-06-01	16.99	17.18	0.28	1.66%	16.89	17.48	30557	5276	1.15%
2026-05-29	17.54	16.90	-0.64	-3.65%	16.84	17.69	41431	7096	1.56%
2026-05-28	17.22	17.54	0.23	1.33%	17.13	17.66	34440	6004	1.29%
2026-05-27	17.48	17.31	-0.30	-1.70%	17.18	17.79	35410	6162	1.33%
2026-05-26	18.29	17.61	-0.71	-3.88%	17.37	18.34	44414	7857	1.67%
2026-05-25	18.32	18.32	0.03	0.16%	18.12	18.70	27298	5009	1.02%
2026-05-22	18.18	18.29	0.34	1.89%	17.88	18.45	32045	5832	1.20%
2026-05-21	18.74	17.95	-0.80	-4.27%	17.92	19.06	46629	8665	1.75%
2026-05-20	19.13	18.75	-0.28	-1.47%	18.50	19.49	45159	8520	1.70%
2026-05-19	18.61	19.03	0.25	1.33%	18.60	19.06	40877	7714	1.53%
2026-05-18	18.35	18.78	0.41	2.23%	18.11	18.79	29674	5480	1.11%
2026-05-15	18.55	18.37	-0.18	-0.97%	18.16	18.75	40377	7425	1.52%
2026-05-14	19.79	18.55	-0.81	-4.18%	18.53	19.85	59939	11346	2.25%
2026-05-13	18.85	19.36	0.49	2.60%	18.77	19.69	68139	13182	2.56%
2026-05-12	18.83	18.87	0.08	0.43%	18.60	19.04	46734	8812	1.75%
2026-05-11	19.10	18.79	-0.10	-0.53%	18.75	19.12	46268	8747	1.74%
2026-05-08	19.01	18.89	-0.14	-0.74%	18.60	19.03	46166	8664	1.73%
2026-05-07	18.66	19.03	0.48	2.59%	18.52	19.10	62264	11730	2.34%
2026-05-06	18.48	18.55	0.31	1.70%	18.36	18.72	53367	9898	2.00%
2026-04-30	18.51	18.24	-0.27	-1.46%	18.11	18.51	52035	9500	1.95%
2026-04-29	18.50	18.51	-0.20	-1.07%	18.41	18.75	64668	11973	2.43%
2026-04-28	20.64	18.71	-2.68	-12.53%	18.55	20.64	122645	23443	4.61%
2026-04-27	21.80	21.39	-0.43	-1.97%	21.35	22.03	38841	8375	1.46%
2026-04-24	21.90	21.82	-0.22	-1.00%	21.45	22.00	31781	6894	1.19%
2026-04-23	22.35	22.04	-0.32	-1.43%	21.76	22.56	34831	7682	1.31%
2026-04-22	22.14	22.36	0.06	0.27%	22.08	22.45	28119	6266	1.06%
2026-04-21	22.72	22.30	-0.47	-2.06%	22.23	22.73	33597	7505	1.26%
2026-04-20	22.42	22.77	0.38	1.70%	22.32	22.85	44137	9999	1.66%
2026-04-17	23.01	22.39	-0.73	-3.16%	22.32	23.09	59474	13417	2.23%
2026-04-16	22.98	23.12	0.21	0.92%	22.55	23.12	37191	8514	1.40%
2026-04-15	23.12	22.91	-0.05	-0.22%	22.88	23.35	44839	10365	1.68%
2026-04-14	23.40	22.96	-0.26	-1.12%	22.70	23.40	59558	13681	2.24%
2026-04-13	23.40	23.22	-0.18	-0.77%	23.04	23.45	40069	9301	1.50%
2026-04-10	23.27	23.40	0.22	0.95%	23.21	23.61	53829	12586	2.02%
2026-04-09	23.15	23.18	-0.26	-1.11%	23.00	23.48	59493	13804	2.23%
2026-04-08	23.10	23.44	0.73	3.21%	22.71	23.53	95780	22253	3.60%
2026-04-07	22.58	22.71	0.18	0.80%	22.24	23.35	94564	21629	3.55%
2026-04-03	21.64	22.53	0.88	4.06%	21.31	22.75	84975	18869	3.19%
2026-04-02	21.75	21.65	-0.10	-0.46%	21.22	22.09	53661	11573	2.01%
2026-04-01	21.48	21.75	0.67	3.18%	21.28	21.88	51966	11233	1.95%
2026-03-31	21.06	21.08	0.05	0.24%	20.85	21.68	52159	11086	1.96%
2026-03-30	21.00	21.03	-0.23	-1.08%	20.57	21.22	40096	8365	1.51%
2026-03-27	20.70	21.26	0.28	1.33%	20.51	21.36	38097	8058	1.43%
2026-03-26	21.20	20.98	-0.33	-1.55%	20.88	21.76	52481	11179	1.97%
2026-03-25	21.32	21.31	0.01	0.05%	21.16	21.70	55123	11823	2.07%
2026-03-24	21.09	21.30	0.80	3.90%	20.52	21.33	68563	14378	2.57%
2026-03-23	21.23	20.50	-1.20	-5.53%	20.38	21.80	63815	13440	2.40%
2026-03-20	22.22	21.70	-0.47	-2.12%	21.61	22.65	55797	12315	2.10%
2026-03-19	22.45	22.17	-0.66	-2.89%	22.08	22.74	47542	10653	1.79%
2026-03-18	22.61	22.83	0.33	1.47%	22.27	23.09	54740	12414	2.06%
2026-03-17	23.26	22.50	-0.80	-3.43%	22.47	23.44	62635	14351	2.35%
2026-03-16	23.78	23.30	-0.30	-1.27%	22.80	23.99	69993	16268	2.63%