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 |
|---|
| 2026-02-04 | 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 |
| 2025-11-24 | 19.38 | 19.21 | 0.17 | 0.89% | 18.93 | 19.44 | 52784 | 10138.43 | 1.98% | 0.00 |
| 2025-11-21 | 19.68 | 19.04 | -1.00 | -4.99% | 18.88 | 19.86 | 94973 | 18265.05 | 3.57% | 0.00 |
| 2025-11-20 | 20.70 | 20.04 | -0.58 | -2.81% | 19.90 | 20.86 | 93881 | 18984.31 | 3.53% | 0.00 |
| 2025-11-19 | 21.12 | 20.62 | -0.69 | -3.24% | 20.48 | 21.50 | 95523 | 19929.75 | 3.59% | 0.00 |
| 2025-11-18 | 23.20 | 21.31 | -2.27 | -9.63% | 21.21 | 23.20 | 150219 | 33014.19 | 5.64% | 0.00 |
| 2025-11-17 | 23.68 | 23.58 | -0.82 | -3.36% | 23.20 | 24.29 | 129147 | 30642.39 | 4.85% | 0.00 |
| 2025-11-14 | 24.00 | 24.40 | -0.15 | -0.61% | 23.52 | 25.53 | 201635 | 49140.33 | 7.57% | 0.00 |
| 2025-11-13 | 22.96 | 24.55 | 1.50 | 6.51% | 22.55 | 24.63 | 208894 | 49352.17 | 7.84% | 0.00 |
| 2025-11-12 | 23.86 | 23.05 | -1.30 | -5.34% | 22.60 | 24.00 | 206960 | 47912.65 | 7.77% | 20.00 |
| 2025-11-11 | 23.54 | 24.35 | 0.10 | 0.41% | 23.37 | 25.88 | 265755 | 65877.57 | 9.98% | 0.00 |
| 2025-11-10 | 22.72 | 24.25 | 1.26 | 5.48% | 21.97 | 24.25 | 228932 | 52085.68 | 8.60% | 2.00 |
| 2025-11-07 | 21.44 | 22.99 | 1.52 | 7.08% | 21.29 | 24.50 | 242502 | 55263.66 | 9.11% | 23.00 |
| 2025-11-06 | 21.81 | 21.47 | -0.27 | -1.24% | 21.39 | 22.55 | 189299 | 41355.71 | 7.11% | 0.00 |
| 2025-11-05 | 20.72 | 21.74 | 0.47 | 2.21% | 20.22 | 22.20 | 195251 | 42261.12 | 7.33% | 2.00 |
| 2025-11-04 | 20.63 | 21.27 | 0.46 | 2.21% | 20.57 | 21.40 | 134386 | 28395.96 | 5.05% | 16.00 |
| 2025-11-03 | 20.57 | 20.81 | 0.24 | 1.17% | 20.38 | 20.85 | 84021 | 17340.76 | 3.15% | 24.00 |
| 2025-10-31 | 20.76 | 20.57 | -0.23 | -1.11% | 20.57 | 21.27 | 113069 | 23600.46 | 4.25% | 17.00 |
| 2025-10-30 | 21.05 | 20.80 | -0.62 | -2.89% | 20.73 | 21.29 | 128163 | 26848.81 | 4.81% | 0.00 |
| 2025-10-29 | 20.22 | 21.42 | 1.16 | 5.73% | 20.00 | 22.21 | 224760 | 47477.21 | 8.44% | 30.98 |
| 2025-10-28 | 21.00 | 20.26 | -1.22 | -5.68% | 20.06 | 21.00 | 172431 | 35185.21 | 6.47% | 3.00 |
| 2025-10-27 | 20.23 | 21.48 | 1.45 | 7.24% | 19.90 | 21.68 | 170551 | 35247.72 | 6.40% | 0.00 |
| 2025-10-24 | 19.41 | 20.03 | 0.55 | 2.82% | 19.31 | 20.16 | 81388 | 16185.29 | 3.06% | 0.00 |
| 2025-10-23 | 19.30 | 19.48 | 0.08 | 0.41% | 18.61 | 19.57 | 67582 | 12919.90 | 2.54% | 0.00 |
| 2025-10-22 | 19.88 | 19.40 | -0.34 | -1.72% | 19.32 | 19.95 | 63691 | 12400.29 | 2.39% | 0.00 |
| 2025-10-21 | 19.25 | 19.74 | 0.49 | 2.55% | 19.08 | 19.99 | 111811 | 22052.24 | 4.20% | 0.00 |
| 2025-10-20 | 19.01 | 19.25 | 0.75 | 4.05% | 18.72 | 20.49 | 103228 | 20033.33 | 3.88% | 0.00 |
| 2025-10-17 | 20.00 | 18.50 | -1.50 | -7.50% | 18.49 | 20.00 | 127014 | 24128.48 | 4.77% | 0.00 |
| 2025-10-16 | 20.55 | 20.00 | -0.55 | -2.68% | 19.84 | 20.55 | 128402 | 25729.26 | 4.82% | 0.00 |
| 2025-10-15 | 19.76 | 20.55 | 0.66 | 3.32% | 19.55 | 20.84 | 199796 | 40548.39 | 7.50% | 4.00 |
| 2025-10-14 | 19.49 | 19.89 | 0.77 | 4.03% | 19.20 | 20.63 | 191084 | 38017.60 | 7.17% | 3.00 |
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
