万胜智能(300882)股票行情
万胜智能(300882)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-19 | 14.76 | 14.44 | -0.32 | -2.17% | 14.37 | 14.81 | 20725 | 3013.14 | 0.78% | 0.00 |
| 2025-06-18 | 14.87 | 14.76 | -0.05 | -0.34% | 14.63 | 14.88 | 14308 | 2107.53 | 0.54% | 0.00 |
| 2025-06-17 | 15.05 | 14.81 | -0.09 | -0.60% | 14.69 | 15.05 | 25020 | 3706.90 | 0.94% | 0.00 |
| 2025-06-16 | 14.82 | 14.90 | -0.01 | -0.07% | 14.79 | 14.98 | 22156 | 3305.15 | 0.83% | 0.00 |
| 2025-06-13 | 15.22 | 14.91 | -0.36 | -2.36% | 14.90 | 15.35 | 31981 | 4823.68 | 1.20% | 0.00 |
| 2025-06-12 | 15.38 | 15.27 | -0.08 | -0.52% | 15.22 | 15.39 | 28276 | 4321.40 | 1.06% | 0.00 |
| 2025-06-11 | 15.34 | 15.35 | 0.00 | 0.00% | 15.23 | 15.48 | 33446 | 5131.63 | 1.26% | 0.00 |
| 2025-06-10 | 15.40 | 15.35 | -0.07 | -0.45% | 15.28 | 15.57 | 51321 | 7889.61 | 1.93% | 0.00 |
| 2025-06-09 | 15.36 | 15.42 | 0.06 | 0.39% | 15.22 | 15.48 | 49388 | 7578.60 | 1.85% | 0.00 |
| 2025-06-06 | 15.73 | 15.36 | -0.21 | -1.35% | 15.24 | 15.85 | 99100 | 15322.07 | 3.72% | 0.00 |
| 2025-06-05 | 15.05 | 15.57 | 0.93 | 6.35% | 14.96 | 16.20 | 148526 | 23367.92 | 5.58% | 0.00 |
| 2025-06-04 | 14.67 | 14.64 | 0.04 | 0.27% | 14.58 | 14.73 | 13514 | 1979.98 | 0.51% | 0.00 |
| 2025-06-03 | 14.74 | 14.60 | -0.15 | -1.02% | 14.50 | 14.81 | 14425 | 2116.25 | 0.54% | 0.00 |
| 2025-05-30 | 15.01 | 14.75 | -0.26 | -1.73% | 14.71 | 15.09 | 15670 | 2323.90 | 0.59% | 0.00 |
| 2025-05-29 | 14.74 | 15.01 | 0.29 | 1.97% | 14.74 | 15.06 | 15381 | 2303.54 | 0.58% | 0.00 |
| 2025-05-28 | 14.69 | 14.72 | 0.05 | 0.34% | 14.68 | 14.84 | 13473 | 1987.31 | 0.51% | 0.00 |
| 2025-05-27 | 14.76 | 14.67 | -0.09 | -0.61% | 14.62 | 14.81 | 14668 | 2156.50 | 0.55% | 0.00 |
| 2025-05-26 | 14.73 | 14.81 | 0.08 | 0.54% | 14.62 | 14.88 | 14505 | 2144.45 | 0.54% | 0.00 |
| 2025-05-23 | 14.88 | 14.73 | -0.20 | -1.34% | 14.71 | 15.11 | 19425 | 2891.62 | 0.73% | 0.00 |
| 2025-05-22 | 15.03 | 14.93 | -0.12 | -0.80% | 14.92 | 15.34 | 22343 | 3369.61 | 0.84% | 0.00 |
| 2025-05-21 | 15.60 | 15.05 | -0.65 | -4.14% | 14.78 | 15.62 | 54290 | 8212.05 | 2.04% | 0.00 |
| 2025-05-20 | 15.56 | 15.70 | 0.19 | 1.23% | 15.42 | 15.79 | 18040 | 2821.71 | 0.68% | 0.00 |
| 2025-05-19 | 15.40 | 15.51 | 0.12 | 0.78% | 15.22 | 15.62 | 17045 | 2638.86 | 0.64% | 0.00 |
| 2025-05-16 | 15.42 | 15.39 | 0.01 | 0.07% | 15.29 | 15.59 | 15292 | 2367.02 | 0.57% | 0.00 |
| 2025-05-15 | 15.55 | 15.38 | -0.17 | -1.09% | 15.31 | 15.57 | 18333 | 2822.46 | 0.69% | 0.00 |
| 2025-05-14 | 15.72 | 15.55 | -0.18 | -1.14% | 15.46 | 15.74 | 25306 | 3940.43 | 0.95% | 0.00 |
| 2025-05-13 | 15.84 | 15.73 | 0.00 | 0.00% | 15.63 | 15.95 | 18127 | 2856.48 | 0.68% | 0.00 |
| 2025-05-12 | 15.80 | 15.73 | 0.05 | 0.32% | 15.62 | 15.87 | 17317 | 2723.21 | 0.65% | 0.00 |
| 2025-05-09 | 15.88 | 15.68 | -0.16 | -1.01% | 15.59 | 15.88 | 26210 | 4118.56 | 0.98% | 0.00 |
| 2025-05-08 | 15.58 | 15.84 | 0.26 | 1.67% | 15.55 | 15.86 | 29669 | 4681.37 | 1.11% | 0.00 |
| 2025-05-07 | 15.80 | 15.58 | 0.00 | 0.00% | 15.41 | 15.86 | 33888 | 5289.71 | 1.27% | 0.00 |
| 2025-05-06 | 15.26 | 15.58 | 0.49 | 3.25% | 15.15 | 15.58 | 38621 | 5954.60 | 1.45% | 0.00 |
| 2025-04-30 | 15.06 | 15.09 | 0.03 | 0.20% | 15.04 | 15.20 | 23714 | 3582.21 | 0.89% | 0.00 |
| 2025-04-29 | 15.05 | 15.06 | -0.09 | -0.59% | 14.86 | 15.22 | 37487 | 5640.99 | 1.41% | 0.00 |
| 2025-04-28 | 15.08 | 15.15 | 0.12 | 0.80% | 14.83 | 15.37 | 44523 | 6697.39 | 1.67% | 0.00 |
| 2025-04-25 | 14.66 | 15.03 | 0.38 | 2.59% | 14.62 | 15.40 | 52094 | 7807.48 | 1.96% | 0.00 |
| 2025-04-24 | 14.82 | 14.65 | -0.17 | -1.15% | 14.52 | 14.92 | 26676 | 3920.58 | 1.00% | 0.00 |
| 2025-04-23 | 14.73 | 14.82 | 0.16 | 1.09% | 14.55 | 14.88 | 27185 | 4005.11 | 1.02% | 0.00 |
| 2025-04-22 | 14.77 | 14.66 | -0.17 | -1.15% | 14.54 | 14.90 | 30082 | 4418.38 | 1.13% | 0.00 |
| 2025-04-21 | 14.46 | 14.83 | 0.42 | 2.91% | 14.25 | 14.86 | 27611 | 4044.20 | 1.04% | 0.00 |
| 2025-04-18 | 14.34 | 14.41 | -0.04 | -0.28% | 14.20 | 14.53 | 14213 | 2039.78 | 0.53% | 0.00 |
| 2025-04-17 | 14.22 | 14.45 | 0.09 | 0.63% | 14.22 | 14.64 | 21796 | 3159.03 | 0.82% | 0.00 |
| 2025-04-16 | 14.68 | 14.36 | -0.38 | -2.58% | 14.07 | 14.68 | 28126 | 4047.19 | 1.06% | 0.00 |
| 2025-04-15 | 14.72 | 14.74 | -0.11 | -0.74% | 14.51 | 14.90 | 26739 | 3921.67 | 1.00% | 0.00 |
| 2025-04-14 | 15.26 | 14.85 | 0.55 | 3.85% | 14.61 | 15.38 | 45723 | 6770.37 | 1.72% | 0.00 |
| 2025-04-11 | 14.22 | 14.30 | -0.04 | -0.28% | 14.10 | 14.46 | 35859 | 5113.96 | 1.35% | 0.00 |
| 2025-04-10 | 14.38 | 14.34 | 0.21 | 1.49% | 14.31 | 14.72 | 43381 | 6293.93 | 1.63% | 0.00 |
| 2025-04-09 | 13.34 | 14.13 | 0.49 | 3.59% | 12.55 | 14.22 | 55631 | 7504.91 | 2.09% | 0.00 |
| 2025-04-08 | 13.55 | 13.64 | 0.36 | 2.71% | 13.11 | 14.13 | 58473 | 7947.52 | 2.20% | 0.00 |
| 2025-04-07 | 16.00 | 13.28 | -3.32 | -20.00% | 13.28 | 16.00 | 89589 | 12746.58 | 3.36% | 0.00 |
| 2025-04-03 | 16.15 | 16.60 | 0.23 | 1.41% | 16.05 | 16.70 | 56745 | 9336.48 | 2.13% | 0.00 |
| 2025-04-02 | 16.26 | 16.37 | 0.09 | 0.55% | 16.16 | 16.70 | 42015 | 6935.44 | 1.58% | 0.00 |
| 2025-04-01 | 15.89 | 16.28 | 0.40 | 2.52% | 15.88 | 16.46 | 37205 | 6060.51 | 1.40% | 0.00 |
| 2025-03-31 | 16.10 | 15.88 | -0.22 | -1.37% | 15.58 | 16.19 | 37429 | 5932.76 | 1.41% | 0.00 |
| 2025-03-28 | 16.41 | 16.10 | -0.37 | -2.25% | 16.10 | 16.59 | 32973 | 5359.58 | 1.24% | 1.00 |
| 2025-03-27 | 16.75 | 16.47 | -0.28 | -1.67% | 16.32 | 16.82 | 47319 | 7792.35 | 1.78% | 0.00 |
| 2025-03-26 | 15.93 | 16.75 | 0.73 | 4.56% | 15.82 | 16.83 | 89433 | 14766.12 | 3.36% | 0.00 |
| 2025-03-25 | 16.07 | 16.02 | -0.14 | -0.87% | 15.95 | 16.45 | 39437 | 6384.00 | 1.48% | 0.00 |
| 2025-03-24 | 16.47 | 16.16 | -0.31 | -1.88% | 15.69 | 16.65 | 46861 | 7574.29 | 1.76% | 0.00 |
| 2025-03-21 | 16.66 | 16.47 | -0.15 | -0.90% | 16.40 | 16.81 | 53040 | 8796.73 | 1.99% | 0.00 |
| 2025-03-20 | 16.46 | 16.62 | 0.17 | 1.03% | 16.39 | 16.75 | 62307 | 10351.45 | 2.34% | 0.00 |
| 2025-03-19 | 16.61 | 16.45 | -0.14 | -0.84% | 16.36 | 16.68 | 42336 | 6980.50 | 1.59% | 0.00 |
| 2025-03-18 | 16.50 | 16.59 | 0.16 | 0.97% | 16.40 | 16.66 | 57763 | 9550.81 | 2.17% | 0.00 |
| 2025-03-17 | 16.53 | 16.43 | -0.09 | -0.54% | 16.36 | 16.72 | 51974 | 8568.83 | 1.95% | 0.00 |
| 2025-03-14 | 16.44 | 16.52 | 0.10 | 0.61% | 16.10 | 16.59 | 92106 | 15139.89 | 3.46% | 0.00 |
| 2025-03-13 | 16.27 | 16.42 | 0.06 | 0.37% | 16.00 | 16.71 | 79106 | 12915.37 | 2.97% | 13.00 |
| 2025-03-12 | 15.76 | 16.36 | 0.67 | 4.27% | 15.66 | 16.61 | 86866 | 14078.02 | 3.26% | 0.00 |
| 2025-03-11 | 15.47 | 15.69 | 0.17 | 1.10% | 15.31 | 15.71 | 26511 | 4122.77 | 1.00% | 0.00 |
| 2025-03-10 | 15.45 | 15.52 | 0.08 | 0.52% | 15.37 | 15.62 | 20919 | 3243.51 | 0.79% | 0.00 |
| 2025-03-07 | 15.68 | 15.44 | -0.31 | -1.97% | 15.34 | 15.77 | 29397 | 4576.24 | 1.10% | 0.00 |
| 2025-03-06 | 15.67 | 15.75 | 0.15 | 0.96% | 15.59 | 15.87 | 36365 | 5709.90 | 1.37% | 0.00 |
| 2025-03-05 | 15.63 | 15.60 | -0.01 | -0.06% | 15.41 | 15.76 | 29549 | 4595.69 | 1.11% | 0.00 |
| 2025-03-04 | 15.15 | 15.61 | 0.36 | 2.36% | 15.10 | 15.62 | 27341 | 4233.34 | 1.03% | 0.00 |
| 2025-03-03 | 15.23 | 15.25 | 0.15 | 0.99% | 15.16 | 15.60 | 29249 | 4498.64 | 1.10% | 0.00 |
| 2025-02-28 | 15.79 | 15.10 | -0.70 | -4.43% | 15.05 | 15.81 | 37126 | 5702.50 | 1.39% | 0.00 |
| 2025-02-27 | 15.98 | 15.80 | -0.13 | -0.82% | 15.50 | 15.99 | 35200 | 5545.55 | 1.32% | 0.00 |
| 2025-02-26 | 15.84 | 15.93 | 0.09 | 0.57% | 15.77 | 16.02 | 30254 | 4805.47 | 1.14% | 0.00 |
| 2025-02-25 | 15.82 | 15.84 | -0.15 | -0.94% | 15.71 | 16.02 | 31757 | 5045.27 | 1.19% | 0.00 |
| 2025-02-24 | 16.23 | 15.99 | -0.14 | -0.87% | 15.85 | 16.23 | 35798 | 5714.20 | 1.34% | 0.00 |
| 2025-02-21 | 15.96 | 16.13 | 0.22 | 1.38% | 15.83 | 16.30 | 51248 | 8236.02 | 1.92% | 0.00 |
深证大盘股票行情在线 K线走势图
