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 |
|---|
| 2026-03-26 | 21.20 | 20.98 | -0.33 | -1.55% | 20.88 | 21.76 | 52481 | 11179.27 | 1.97% | 0.00 |
| 2026-03-25 | 21.32 | 21.31 | 0.01 | 0.05% | 21.16 | 21.70 | 55123 | 11823.03 | 2.07% | 0.00 |
| 2026-03-24 | 21.09 | 21.30 | 0.80 | 3.90% | 20.52 | 21.33 | 68563 | 14378.59 | 2.57% | 0.00 |
| 2026-03-23 | 21.23 | 20.50 | -1.20 | -5.53% | 20.38 | 21.80 | 63815 | 13440.55 | 2.40% | 0.00 |
| 2026-03-20 | 22.22 | 21.70 | -0.47 | -2.12% | 21.61 | 22.65 | 55797 | 12315.26 | 2.10% | 0.00 |
| 2026-03-19 | 22.45 | 22.17 | -0.66 | -2.89% | 22.08 | 22.74 | 47542 | 10653.62 | 1.79% | 0.00 |
| 2026-03-18 | 22.61 | 22.83 | 0.33 | 1.47% | 22.27 | 23.09 | 54740 | 12414.66 | 2.06% | 0.00 |
| 2026-03-17 | 23.26 | 22.50 | -0.80 | -3.43% | 22.47 | 23.44 | 62635 | 14351.74 | 2.35% | 0.00 |
| 2026-03-16 | 23.78 | 23.30 | -0.30 | -1.27% | 22.80 | 23.99 | 69993 | 16268.66 | 2.63% | 0.00 |
| 2026-03-13 | 24.43 | 23.60 | -0.86 | -3.52% | 23.41 | 24.43 | 80859 | 19250.63 | 3.04% | 0.00 |
| 2026-03-12 | 25.10 | 24.46 | -0.50 | -2.00% | 24.24 | 25.17 | 98590 | 24253.27 | 3.70% | 0.00 |
| 2026-03-11 | 25.85 | 24.96 | -1.16 | -4.44% | 24.83 | 25.85 | 134923 | 34068.98 | 5.07% | 5.00 |
| 2026-03-10 | 25.48 | 26.12 | 0.17 | 0.66% | 24.95 | 26.15 | 167048 | 42402.84 | 6.27% | 24.00 |
| 2026-03-09 | 24.31 | 25.95 | 1.11 | 4.47% | 24.20 | 26.21 | 215514 | 54856.88 | 8.09% | 4.00 |
| 2026-03-06 | 24.75 | 24.84 | 0.10 | 0.40% | 24.35 | 25.43 | 180438 | 45168.53 | 6.78% | 0.00 |
| 2026-03-05 | 24.20 | 24.74 | 0.53 | 2.19% | 24.20 | 25.99 | 262284 | 65525.22 | 9.85% | 0.00 |
| 2026-03-04 | 22.00 | 24.21 | 1.80 | 8.03% | 21.85 | 24.48 | 197197 | 46545.77 | 7.40% | 40.00 |
| 2026-03-03 | 23.13 | 22.41 | -0.79 | -3.41% | 22.37 | 23.57 | 91231 | 20977.72 | 3.43% | 0.00 |
| 2026-03-02 | 22.97 | 23.20 | -0.24 | -1.02% | 22.89 | 23.80 | 72246 | 16794.17 | 2.71% | 4.00 |
| 2026-02-27 | 23.25 | 23.44 | -0.04 | -0.17% | 23.06 | 23.44 | 65290 | 15173.55 | 2.45% | 0.00 |
| 2026-02-26 | 23.00 | 23.48 | 0.42 | 1.82% | 22.74 | 23.50 | 96234 | 22450.63 | 3.61% | 0.00 |
| 2026-02-25 | 22.99 | 23.06 | -0.02 | -0.09% | 22.77 | 23.13 | 66940 | 15337.14 | 2.51% | 15.00 |
| 2026-02-24 | 22.58 | 23.08 | 0.75 | 3.36% | 22.30 | 23.13 | 70989 | 16324.42 | 2.67% | 8.00 |
| 2026-02-13 | 22.53 | 22.33 | -0.34 | -1.50% | 22.16 | 22.80 | 46929 | 10554.65 | 1.76% | 0.00 |
| 2026-02-12 | 22.10 | 22.67 | 0.56 | 2.53% | 22.04 | 23.00 | 74797 | 16961.36 | 2.81% | 10.00 |
| 2026-02-11 | 22.00 | 22.11 | 0.00 | 0.00% | 21.98 | 22.35 | 30033 | 6654.26 | 1.13% | 0.00 |
| 2026-02-10 | 22.35 | 22.11 | -0.26 | -1.16% | 22.07 | 22.55 | 38430 | 8556.31 | 1.44% | 0.00 |
| 2026-02-09 | 22.28 | 22.37 | 0.32 | 1.45% | 22.11 | 22.49 | 33540 | 7468.66 | 1.26% | 1.00 |
| 2026-02-06 | 21.69 | 22.05 | 0.16 | 0.73% | 21.62 | 22.53 | 51158 | 11361.12 | 1.92% | 0.00 |
| 2026-02-05 | 22.34 | 21.89 | -0.68 | -3.01% | 21.70 | 22.46 | 66946 | 14704.48 | 2.51% | 0.00 |
| 2026-02-04 | 22.57 | 22.57 | -0.08 | -0.35% | 22.30 | 23.09 | 65354 | 14828.17 | 2.45% | 0.00 |
| 2026-02-03 | 22.69 | 22.65 | 0.13 | 0.58% | 22.34 | 22.86 | 96486 | 21772.99 | 3.62% | 0.00 |
| 2026-02-02 | 22.50 | 22.52 | 0.19 | 0.85% | 22.50 | 23.18 | 123964 | 28334.23 | 4.65% | 0.00 |
| 2026-01-30 | 22.22 | 22.33 | -0.09 | -0.40% | 21.52 | 22.48 | 77008 | 16955.22 | 2.89% | 0.00 |
| 2026-01-29 | 22.69 | 22.42 | -0.46 | -2.01% | 22.18 | 22.94 | 65551 | 14769.84 | 2.46% | 0.00 |
| 2026-01-28 | 23.05 | 22.88 | -0.19 | -0.82% | 22.75 | 23.53 | 78334 | 18089.12 | 2.94% | 0.00 |
| 2026-01-27 | 23.22 | 23.07 | -0.17 | -0.73% | 22.18 | 23.28 | 113800 | 25923.48 | 4.27% | 3.00 |
| 2026-01-26 | 23.73 | 23.24 | -0.56 | -2.35% | 23.15 | 24.34 | 124753 | 29664.32 | 4.68% | 0.00 |
| 2026-01-23 | 23.26 | 23.80 | 0.29 | 1.23% | 23.20 | 24.16 | 124728 | 29652.03 | 4.68% | 9.00 |
| 2026-01-22 | 23.24 | 23.51 | 0.26 | 1.12% | 22.78 | 23.82 | 144394 | 33552.64 | 5.42% | 0.00 |
| 2026-01-21 | 24.14 | 23.25 | -0.92 | -3.81% | 23.00 | 24.17 | 173678 | 40491.66 | 6.52% | 1.00 |
| 2026-01-20 | 25.00 | 24.17 | -1.83 | -7.04% | 24.17 | 25.61 | 249236 | 61715.50 | 9.36% | 0.00 |
| 2026-01-19 | 23.18 | 26.00 | 1.10 | 4.42% | 23.18 | 26.56 | 333129 | 84485.26 | 12.51% | 2.00 |
| 2026-01-16 | 25.09 | 24.90 | 1.86 | 8.07% | 24.89 | 27.65 | 437598 | 117247.60 | 16.43% | 16.00 |
| 2026-01-15 | 21.27 | 23.04 | 1.50 | 6.96% | 21.12 | 23.50 | 185807 | 41566.01 | 6.98% | 5.00 |
| 2026-01-14 | 21.40 | 21.54 | -0.23 | -1.06% | 21.09 | 22.19 | 161650 | 35019.87 | 6.07% | 0.00 |
| 2026-01-13 | 20.70 | 21.77 | 1.22 | 5.94% | 20.20 | 22.59 | 173518 | 36976.22 | 6.52% | 4.00 |
| 2026-01-12 | 20.50 | 20.55 | 0.43 | 2.14% | 19.93 | 20.58 | 76040 | 15420.01 | 2.86% | 20.00 |
| 2026-01-09 | 19.86 | 20.12 | 0.25 | 1.26% | 19.76 | 20.21 | 67673 | 13572.42 | 2.54% | 0.00 |
| 2026-01-08 | 19.82 | 19.87 | 0.01 | 0.05% | 19.67 | 20.09 | 50278 | 10001.67 | 1.89% | 0.00 |
| 2026-01-07 | 19.63 | 19.86 | 0.34 | 1.74% | 19.51 | 20.04 | 67968 | 13506.53 | 2.55% | 0.00 |
| 2026-01-06 | 19.44 | 19.52 | 0.08 | 0.41% | 19.33 | 19.67 | 54924 | 10727.08 | 2.06% | 0.00 |
| 2026-01-05 | 18.88 | 19.44 | 0.64 | 3.40% | 18.88 | 19.53 | 55158 | 10678.23 | 2.07% | 0.00 |
| 2025-12-31 | 19.03 | 18.80 | -0.20 | -1.05% | 18.67 | 19.03 | 32838 | 6175.81 | 1.23% | 0.00 |
| 2025-12-30 | 19.18 | 19.00 | -0.20 | -1.04% | 18.96 | 19.19 | 34263 | 6524.29 | 1.29% | 0.00 |
| 2025-12-29 | 19.20 | 19.20 | 0.05 | 0.26% | 19.08 | 19.34 | 34346 | 6605.70 | 1.29% | 0.00 |
| 2025-12-26 | 19.33 | 19.15 | -0.12 | -0.62% | 19.08 | 19.45 | 38608 | 7423.67 | 1.45% | 0.00 |
| 2025-12-25 | 19.06 | 19.27 | 0.25 | 1.31% | 18.96 | 19.33 | 31302 | 6017.80 | 1.18% | 0.00 |
| 2025-12-24 | 18.62 | 19.02 | 0.43 | 2.31% | 18.44 | 19.06 | 34178 | 6463.45 | 1.28% | 0.00 |
| 2025-12-23 | 18.82 | 18.59 | -0.21 | -1.12% | 18.51 | 18.85 | 25346 | 4721.94 | 0.95% | 0.00 |
| 2025-12-22 | 18.70 | 18.80 | 0.04 | 0.21% | 18.70 | 18.98 | 28410 | 5356.64 | 1.07% | 0.00 |
| 2025-12-19 | 18.41 | 18.76 | 0.35 | 1.90% | 18.41 | 18.87 | 38346 | 7187.67 | 1.44% | 0.00 |
| 2025-12-18 | 18.60 | 18.41 | -0.27 | -1.45% | 18.38 | 18.67 | 33960 | 6292.16 | 1.28% | 0.00 |
| 2025-12-17 | 18.65 | 18.68 | -0.05 | -0.27% | 18.10 | 18.84 | 59655 | 10975.94 | 2.24% | 0.00 |
| 2025-12-16 | 19.27 | 18.73 | -0.54 | -2.80% | 18.61 | 19.27 | 44891 | 8439.32 | 1.69% | 0.00 |
| 2025-12-15 | 19.40 | 19.27 | -0.08 | -0.41% | 19.23 | 19.65 | 39789 | 7729.48 | 1.49% | 0.00 |
| 2025-12-12 | 18.76 | 19.35 | 0.51 | 2.71% | 18.76 | 19.59 | 66908 | 12920.72 | 2.51% | 0.00 |
| 2025-12-11 | 19.06 | 18.84 | -0.21 | -1.10% | 18.83 | 19.39 | 37874 | 7239.31 | 1.42% | 0.00 |
| 2025-12-10 | 19.13 | 19.05 | -0.20 | -1.04% | 18.85 | 19.23 | 37810 | 7175.70 | 1.42% | 0.00 |
| 2025-12-09 | 19.32 | 19.25 | -0.07 | -0.36% | 19.17 | 19.45 | 35912 | 6942.93 | 1.35% | 95.00 |
| 2025-12-08 | 19.26 | 19.32 | 0.06 | 0.31% | 19.19 | 19.45 | 44470 | 8588.79 | 1.67% | 0.00 |
| 2025-12-05 | 18.66 | 19.26 | 0.65 | 3.49% | 18.59 | 19.30 | 53915 | 10270.08 | 2.02% | 0.00 |
| 2025-12-04 | 18.88 | 18.61 | -0.37 | -1.95% | 18.57 | 19.04 | 40365 | 7550.72 | 1.52% | 0.00 |
| 2025-12-03 | 19.16 | 18.98 | -0.13 | -0.68% | 18.77 | 19.27 | 56431 | 10699.07 | 2.12% | 0.00 |
| 2025-12-02 | 19.35 | 19.11 | -0.34 | -1.75% | 19.00 | 19.40 | 41792 | 7991.96 | 1.57% | 0.00 |
| 2025-12-01 | 19.33 | 19.45 | 0.06 | 0.31% | 19.30 | 19.60 | 51552 | 10010.03 | 1.94% | 0.00 |
| 2025-11-28 | 18.98 | 19.39 | 0.45 | 2.38% | 18.81 | 19.55 | 57501 | 11089.36 | 2.16% | 0.00 |
| 2025-11-27 | 18.81 | 18.94 | 0.04 | 0.21% | 18.81 | 19.35 | 51507 | 9841.77 | 1.93% | 0.00 |
| 2025-11-26 | 19.38 | 18.90 | -0.54 | -2.78% | 18.88 | 19.44 | 62873 | 12040.17 | 2.36% | 0.00 |
| 2025-11-25 | 19.38 | 19.44 | 0.23 | 1.20% | 19.29 | 19.76 | 64755 | 12648.86 | 2.43% | 66.00 |
深证大盘股票行情在线 K线走势图
万胜智能(300882)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
