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
2026-08-20	14.43	14.34	0.17	1.20%	14.22	14.50	17121	2459	0.64%
2026-08-19	14.75	14.17	-0.69	-4.64%	14.16	14.75	31773	4563	1.19%
2026-08-18	15.29	14.86	-0.36	-2.37%	14.75	15.30	20937	3122	0.79%
2026-08-17	14.94	15.22	0.27	1.81%	14.77	15.28	19252	2905	0.72%
2026-08-14	15.00	14.95	0.00	0.00%	14.77	15.11	17761	2641	0.67%
2026-08-13	15.20	14.95	-0.12	-0.80%	14.93	15.30	23367	3529	0.88%
2026-08-12	15.10	15.07	0.00	0.00%	15.02	15.22	16841	2539	0.63%
2026-08-11	15.20	15.07	-0.24	-1.57%	14.99	15.30	17984	2723	0.68%
2026-08-10	15.34	15.31	0.19	1.26%	15.10	15.39	19522	2980	0.73%
2026-08-07	15.10	15.12	0.00	0.00%	14.81	15.20	22478	3363	0.84%
2026-08-06	15.32	15.12	-0.23	-1.50%	14.97	15.40	28507	4318	1.07%
2026-08-05	15.31	15.35	0.04	0.26%	15.21	15.49	28941	4445	1.09%
2026-08-04	15.19	15.31	0.11	0.72%	15.05	15.39	33261	5065	1.25%
2026-08-03	14.60	15.20	0.56	3.83%	14.60	15.25	32031	4794	1.20%
2026-07-31	14.55	14.64	0.31	2.16%	14.52	14.88	27212	4000	1.02%
2026-07-30	14.51	14.33	-0.15	-1.04%	14.28	14.73	28643	4161	1.08%
2026-07-29	14.01	14.48	0.44	3.13%	13.95	14.49	29700	4243	1.12%
2026-07-28	13.95	14.04	-0.11	-0.78%	13.88	14.14	20451	2868	0.77%
2026-07-27	13.62	14.15	0.45	3.28%	13.57	14.16	26597	3727	1.00%
2026-07-24	13.95	13.70	-0.54	-3.79%	13.70	14.20	29325	4069	1.10%
2026-07-23	13.31	14.24	0.89	6.67%	13.31	14.26	47337	6598	1.78%
2026-07-22	13.50	13.35	-0.20	-1.48%	13.33	13.64	24241	3262	0.91%
2026-07-21	13.48	13.55	0.22	1.65%	12.61	13.56	33169	4388	1.25%
2026-07-20	13.54	13.33	-0.27	-1.99%	12.98	13.90	33068	4449	1.24%
2026-07-17	13.89	13.60	-0.40	-2.86%	13.37	14.15	37055	5124	1.39%
2026-07-16	13.87	14.00	-0.08	-0.57%	13.83	14.32	21695	3060	0.81%
2026-07-15	14.25	14.08	-0.17	-1.19%	13.95	14.29	28927	4076	1.09%
2026-07-14	14.19	14.25	-0.08	-0.56%	13.93	14.44	30964	4377	1.16%
2026-07-13	15.00	14.33	-0.90	-5.91%	14.17	15.10	36407	5305	1.37%
2026-07-10	15.15	15.23	0.13	0.86%	14.75	15.47	36487	5543	1.37%
2026-07-09	15.01	15.10	0.09	0.60%	14.27	15.19	43924	6477	1.65%
2026-07-08	15.56	15.01	-0.46	-2.97%	15.01	15.56	24834	3769	0.93%
2026-07-07	15.91	15.47	-0.53	-3.31%	15.40	16.04	32254	5030	1.21%
2026-07-06	16.51	16.00	-0.44	-2.68%	15.94	16.72	45260	7361	1.70%
2026-07-03	16.35	16.44	0.19	1.17%	16.13	16.48	45190	7372	1.70%
2026-07-02	16.62	16.25	-0.62	-3.68%	16.23	16.95	59030	9778	2.22%
2026-07-01	16.46	16.87	0.29	1.75%	15.95	16.90	79032	13011	2.97%
2026-06-30	16.26	16.58	0.34	2.09%	16.00	16.67	67856	11110	2.55%
2026-06-29	15.66	16.24	0.36	2.27%	15.13	16.49	75331	11945	2.83%
2026-06-26	16.81	15.88	-1.07	-6.31%	15.74	17.22	79868	13097	3.00%
2026-06-25	17.02	16.95	-0.06	-0.35%	16.83	17.73	85770	14691	3.22%
2026-06-24	17.25	17.01	-0.40	-2.30%	16.60	17.50	98811	16744	3.71%
2026-06-23	17.74	17.41	-0.63	-3.49%	17.23	18.53	161671	28614	6.07%
2026-06-22	14.99	18.04	3.01	20.03%	14.88	18.04	179244	30760	6.73%
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%