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
2025-04-03	16.15	16.60	0.23	1.41%	16.05	16.70	56745	9336	2.13%
2025-04-02	16.26	16.37	0.09	0.55%	16.16	16.70	42015	6935	1.58%
2025-04-01	15.89	16.28	0.40	2.52%	15.88	16.46	37205	6060	1.40%
2025-03-31	16.10	15.88	-0.22	-1.37%	15.58	16.19	37429	5932	1.41%
2025-03-28	16.41	16.10	-0.37	-2.25%	16.10	16.59	32973	5359	1.24%
2025-03-27	16.75	16.47	-0.28	-1.67%	16.32	16.82	47319	7792	1.78%
2025-03-26	15.93	16.75	0.73	4.56%	15.82	16.83	89433	14766	3.36%
2025-03-25	16.07	16.02	-0.14	-0.87%	15.95	16.45	39437	6384	1.48%
2025-03-24	16.47	16.16	-0.31	-1.88%	15.69	16.65	46861	7574	1.76%
2025-03-21	16.66	16.47	-0.15	-0.90%	16.40	16.81	53040	8796	1.99%
2025-03-20	16.46	16.62	0.17	1.03%	16.39	16.75	62307	10351	2.34%
2025-03-19	16.61	16.45	-0.14	-0.84%	16.36	16.68	42336	6980	1.59%
2025-03-18	16.50	16.59	0.16	0.97%	16.40	16.66	57763	9550	2.17%
2025-03-17	16.53	16.43	-0.09	-0.54%	16.36	16.72	51974	8568	1.95%
2025-03-14	16.44	16.52	0.10	0.61%	16.10	16.59	92106	15139	3.46%
2025-03-13	16.27	16.42	0.06	0.37%	16.00	16.71	79106	12915	2.97%
2025-03-12	15.76	16.36	0.67	4.27%	15.66	16.61	86866	14078	3.26%
2025-03-11	15.47	15.69	0.17	1.10%	15.31	15.71	26511	4122	1.00%
2025-03-10	15.45	15.52	0.08	0.52%	15.37	15.62	20919	3243	0.79%
2025-03-07	15.68	15.44	-0.31	-1.97%	15.34	15.77	29397	4576	1.10%
2025-03-06	15.67	15.75	0.15	0.96%	15.59	15.87	36365	5709	1.37%
2025-03-05	15.63	15.60	-0.01	-0.06%	15.41	15.76	29549	4595	1.11%
2025-03-04	15.15	15.61	0.36	2.36%	15.10	15.62	27341	4233	1.03%
2025-03-03	15.23	15.25	0.15	0.99%	15.16	15.60	29249	4498	1.10%
2025-02-28	15.79	15.10	-0.70	-4.43%	15.05	15.81	37126	5702	1.39%
2025-02-27	15.98	15.80	-0.13	-0.82%	15.50	15.99	35200	5545	1.32%
2025-02-26	15.84	15.93	0.09	0.57%	15.77	16.02	30254	4805	1.14%
2025-02-25	15.82	15.84	-0.15	-0.94%	15.71	16.02	31757	5045	1.19%
2025-02-24	16.23	15.99	-0.14	-0.87%	15.85	16.23	35798	5714	1.34%
2025-02-21	15.96	16.13	0.22	1.38%	15.83	16.30	51248	8236	1.92%
2025-02-20	15.89	15.91	0.11	0.70%	15.71	15.95	37174	5896	1.40%
2025-02-19	15.31	15.80	0.46	3.00%	15.28	15.87	34879	5453	1.31%
2025-02-18	15.79	15.34	-0.38	-2.42%	15.30	16.07	46470	7311	1.74%
2025-02-17	15.42	15.72	0.30	1.95%	15.42	15.74	37500	5852	1.41%
2025-02-14	15.36	15.42	-0.03	-0.19%	15.28	15.66	22470	3478	0.84%
2025-02-13	15.78	15.45	-0.32	-2.03%	15.45	15.78	27377	4263	1.03%
2025-02-12	15.61	15.77	0.18	1.15%	15.45	15.79	31317	4918	1.18%
2025-02-11	15.75	15.59	-0.11	-0.70%	15.38	15.76	26006	4044	0.98%
2025-02-10	15.62	15.70	0.18	1.16%	15.42	15.70	30956	4820	1.16%
2025-02-07	15.48	15.52	0.10	0.65%	15.35	15.71	42118	6558	1.58%
2025-02-06	15.01	15.42	0.31	2.05%	14.93	15.42	32285	4929	1.21%
2025-02-05	15.23	15.11	0.01	0.07%	15.01	15.30	19785	2993	0.74%
2025-01-27	15.37	15.10	-0.13	-0.85%	15.09	15.43	22153	3370	0.83%
2025-01-24	14.90	15.23	0.26	1.74%	14.90	15.26	22441	3386	0.84%
2025-01-23	15.28	14.97	-0.14	-0.93%	14.96	15.43	26625	4051	1.00%
2025-01-22	15.22	15.11	-0.11	-0.72%	15.04	15.34	20449	3095	0.77%
2025-01-21	15.41	15.22	-0.06	-0.39%	15.08	15.42	19678	2990	0.74%
2025-01-20	14.95	15.28	0.46	3.10%	14.90	15.42	41192	6273	1.55%
2025-01-17	14.60	14.82	0.13	0.88%	14.50	14.89	17794	2627	0.67%
2025-01-16	14.90	14.69	-0.10	-0.68%	14.59	15.03	25850	3828	0.97%
2025-01-15	15.01	14.79	-0.28	-1.86%	14.76	15.13	23991	3568	0.90%
2025-01-14	14.50	15.07	0.71	4.94%	14.41	15.10	33135	4916	1.24%
2025-01-13	14.28	14.36	-0.17	-1.17%	13.93	14.45	17279	2461	0.65%
2025-01-10	15.08	14.53	-0.55	-3.65%	14.53	15.20	23780	3533	0.89%
2025-01-09	15.10	15.08	-0.10	-0.66%	15.00	15.38	21297	3241	0.80%
2025-01-08	15.35	15.18	-0.30	-1.94%	14.69	15.45	32111	4847	1.21%
2025-01-07	14.93	15.48	0.66	4.45%	14.77	15.50	33057	5016	1.24%
2025-01-06	14.75	14.82	0.19	1.30%	14.21	15.16	28217	4177	1.06%
2025-01-03	15.31	14.63	-0.62	-4.07%	14.59	15.39	31396	4690	1.18%
2025-01-02	15.91	15.25	-0.83	-5.16%	15.11	16.06	42372	6603	1.59%
2024-12-31	16.90	16.08	-0.54	-3.25%	16.05	17.18	56314	9285	2.11%
2024-12-30	16.27	16.62	0.36	2.21%	15.88	16.77	50032	8266	1.88%
2024-12-27	16.18	16.26	0.14	0.87%	16.18	16.72	34965	5750	1.31%
2024-12-26	15.73	16.12	0.39	2.48%	15.59	16.26	30873	4964	1.16%