万胜智能(300882)股票信息
| 股票代码 | 300882 |
| 股票名称 | 万胜智能 |
| 最新价/元 | 15.91 |
| 涨跌额/元 | -2.11 |
| 涨跌幅/% | -11.71 |
| 买入/元 | 15.91 |
| 卖出/元 | 15.92 |
| 昨收/元 | 18.02 |
| 今开/元 | 17.00 |
| 最高/元 | 17.37 |
| 最低/元 | 15.88 |
| 成交量/手 | 120458.54 |
| 成交额/万 | 20014.34 |
| 股净值/元 | 13.04 |
| 市净率 | 4.04 |
| 总市值/万 | 455346.09 |
| 流通值/万 | 423726.30 |
| 换手率/% | 4.52 |
| 入市日期 | 2020-09-10 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
万胜智能(300882)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 17.00 | 15.91 | -2.11 | -11.71 | 120458.54 | 20014.34 | 4.52 |
| 2024-10-08 | 19.15 | 18.02 | 2.02 | 12.63 | 188314.66 | 33152.29 | 7.07 |
| 2024-09-30 | 14.60 | 16.00 | 1.96 | 13.96 | 146601.27 | 22483.55 | 5.50 |
| 2024-09-27 | 13.35 | 14.04 | 0.85 | 6.44 | 76485.42 | 10557.32 | 2.87 |
| 2024-09-26 | 12.81 | 13.19 | 0.33 | 2.57 | 37283.72 | 4842.85 | 1.40 |
| 2024-09-25 | 12.85 | 12.86 | 0.16 | 1.26 | 41780.52 | 5433.65 | 1.57 |
| 2024-09-24 | 12.33 | 12.70 | 0.49 | 4.01 | 38290.10 | 4789.79 | 1.44 |
| 2024-09-23 | 12.26 | 12.21 | -0.07 | -0.57 | 12254.24 | 1505.30 | 0.46 |
| 2024-09-20 | 12.38 | 12.28 | -0.15 | -1.21 | 16750.60 | 2064.51 | 0.63 |
| 2024-09-19 | 12.37 | 12.43 | 0.17 | 1.39 | 18828.40 | 2344.82 | 0.71 |
| 2024-09-18 | 12.32 | 12.26 | -0.03 | -0.24 | 16411.20 | 2002.17 | 0.62 |
| 2024-09-13 | 12.57 | 12.29 | -0.32 | -2.54 | 17982.21 | 2230.74 | 0.68 |
| 2024-09-12 | 12.64 | 12.61 | 0.00 | 0.00 | 26986.21 | 3446.03 | 1.01 |
| 2024-09-11 | 12.55 | 12.61 | -0.03 | -0.24 | 21370.41 | 2710.24 | 0.80 |
| 2024-09-10 | 12.43 | 12.64 | 0.15 | 1.20 | 17375.21 | 2176.39 | 0.65 |
| 2024-09-09 | 12.50 | 12.49 | -0.02 | -0.16 | 16396.00 | 2046.89 | 0.62 |
| 2024-09-06 | 12.92 | 12.51 | -0.45 | -3.47 | 24524.80 | 3110.91 | 0.92 |
| 2024-09-05 | 13.03 | 12.96 | 0.04 | 0.31 | 19278.14 | 2500.36 | 0.72 |
| 2024-09-04 | 13.10 | 12.92 | -0.08 | -0.62 | 19929.22 | 2580.08 | 0.75 |
| 2024-09-03 | 13.00 | 13.00 | 0.19 | 1.48 | 24126.62 | 3131.10 | 0.91 |
| 2024-09-02 | 13.17 | 12.81 | -0.31 | -2.36 | 25022.80 | 3259.60 | 0.94 |
| 2024-08-30 | 13.10 | 13.12 | 0.14 | 1.08 | 39489.00 | 5187.77 | 1.48 |
| 2024-08-29 | 12.50 | 12.98 | 0.52 | 4.17 | 41031.45 | 5263.00 | 1.54 |
| 2024-08-28 | 12.37 | 12.46 | 0.09 | 0.73 | 25768.42 | 3198.38 | 0.97 |
| 2024-08-27 | 13.06 | 12.37 | -1.09 | -8.10 | 59481.83 | 7367.54 | 2.23 |
| 2024-08-26 | 13.08 | 13.46 | 0.53 | 4.10 | 36004.40 | 4764.80 | 1.35 |
| 2024-08-23 | 13.00 | 12.93 | -0.13 | -1.00 | 22693.40 | 2934.94 | 0.85 |
| 2024-08-22 | 13.23 | 13.06 | -0.13 | -0.99 | 29806.53 | 3935.52 | 1.12 |
| 2024-08-21 | 13.20 | 13.19 | -0.01 | -0.08 | 16979.89 | 2246.26 | 0.64 |
| 2024-08-20 | 13.43 | 13.20 | -0.22 | -1.64 | 24931.69 | 3290.93 | 0.94 |
| 2024-08-19 | 13.76 | 13.42 | -0.31 | -2.26 | 26500.40 | 3593.01 | 1.00 |
| 2024-08-16 | 13.89 | 13.73 | -0.05 | -0.36 | 22851.63 | 3140.41 | 0.86 |
| 2024-08-15 | 13.64 | 13.78 | 0.14 | 1.03 | 35210.35 | 4808.98 | 1.32 |
| 2024-08-14 | 13.99 | 13.64 | -0.16 | -1.16 | 38070.00 | 5275.51 | 1.43 |
| 2024-08-13 | 13.49 | 13.80 | 0.28 | 2.07 | 55103.39 | 7629.97 | 2.07 |
| 2024-08-12 | 13.61 | 13.52 | -0.09 | -0.66 | 39599.33 | 5395.30 | 1.49 |
| 2024-08-09 | 13.78 | 13.61 | -0.13 | -0.95 | 45463.93 | 6289.50 | 1.71 |
| 2024-08-08 | 14.20 | 13.74 | -0.98 | -6.66 | 94335.20 | 13124.20 | 3.54 |
| 2024-08-07 | 14.31 | 14.72 | 0.91 | 6.59 | 125122.57 | 18490.89 | 4.70 |
| 2024-08-06 | 13.60 | 13.81 | 0.36 | 2.68 | 25116.60 | 3445.97 | 0.94 |
| 2024-08-05 | 14.02 | 13.45 | -0.60 | -4.27 | 34992.00 | 4819.02 | 1.31 |
| 2024-08-02 | 14.31 | 14.05 | -0.36 | -2.50 | 25074.16 | 3562.30 | 0.94 |
| 2024-08-01 | 14.56 | 14.41 | -0.03 | -0.21 | 32983.86 | 4772.10 | 1.24 |
| 2024-07-31 | 13.70 | 14.44 | 0.66 | 4.79 | 40218.62 | 5692.60 | 1.51 |
| 2024-07-30 | 13.63 | 13.78 | 0.15 | 1.10 | 25529.34 | 3495.58 | 0.96 |
| 2024-07-29 | 13.86 | 13.63 | -0.11 | -0.80 | 26777.96 | 3668.75 | 1.01 |
| 2024-07-26 | 13.35 | 13.74 | 0.27 | 2.00 | 38371.60 | 5248.55 | 1.44 |
| 2024-07-25 | 13.52 | 13.47 | -0.48 | -3.44 | 52225.04 | 7081.55 | 1.96 |
| 2024-07-24 | 14.12 | 13.95 | -0.27 | -1.90 | 27488.14 | 3867.19 | 1.03 |
| 2024-07-23 | 14.60 | 14.22 | -0.40 | -2.74 | 33345.58 | 4812.38 | 1.25 |
| 2024-07-22 | 14.66 | 14.62 | 0.12 | 0.83 | 31889.20 | 4688.94 | 1.20 |
| 2024-07-19 | 14.45 | 14.50 | 0.11 | 0.76 | 36745.18 | 5333.42 | 1.38 |
| 2024-07-18 | 14.11 | 14.39 | 0.18 | 1.27 | 40793.22 | 5781.15 | 1.53 |
| 2024-07-17 | 14.93 | 14.21 | -0.66 | -4.44 | 56445.82 | 8153.23 | 2.12 |
| 2024-07-16 | 15.27 | 14.87 | -0.41 | -2.68 | 49882.66 | 7462.47 | 1.87 |
| 2024-07-15 | 15.75 | 15.28 | -0.67 | -4.20 | 41356.58 | 6388.38 | 1.55 |
| 2024-07-12 | 16.17 | 15.95 | -0.25 | -1.54 | 39590.80 | 6391.15 | 1.49 |
| 2024-07-11 | 15.95 | 16.20 | 0.65 | 4.18 | 58047.40 | 9345.80 | 2.18 |
| 2024-07-10 | 16.00 | 15.55 | -0.45 | -2.81 | 44269.11 | 6978.73 | 1.66 |
| 2024-07-09 | 15.51 | 16.00 | 0.42 | 2.70 | 66169.78 | 10350.46 | 2.48 |
| 2024-07-08 | 16.28 | 15.58 | -0.44 | -2.75 | 31574.22 | 4988.97 | 1.19 |
| 2024-07-05 | 16.21 | 16.02 | -0.19 | -1.17 | 51335.35 | 8189.58 | 1.93 |
| 2024-07-04 | 16.73 | 16.21 | -0.39 | -2.35 | 51781.46 | 8577.07 | 1.94 |
| 2024-07-03 | 17.55 | 16.60 | -1.06 | -6.00 | 86497.74 | 14638.11 | 3.25 |
| 2024-07-02 | 17.16 | 17.66 | 0.43 | 2.50 | 122645.82 | 21397.13 | 4.61 |
| 2024-07-01 | 17.22 | 17.23 | -0.05 | -0.29 | 79876.63 | 13909.87 | 3.00 |
| 2024-06-28 | 17.06 | 17.28 | 0.05 | 0.29 | 126031.33 | 22005.49 | 4.73 |
| 2024-06-27 | 16.42 | 17.23 | 0.63 | 3.80 | 123265.89 | 21041.05 | 4.63 |
| 2024-06-26 | 16.02 | 16.60 | 0.51 | 3.17 | 53931.41 | 8772.68 | 2.03 |
| 2024-06-25 | 16.39 | 16.09 | -0.39 | -2.37 | 53348.25 | 8665.74 | 2.00 |
| 2024-06-24 | 16.22 | 16.48 | 0.05 | 0.30 | 71368.82 | 11650.80 | 2.68 |
| 2024-06-21 | 16.49 | 16.43 | -0.06 | -0.36 | 48409.21 | 7983.60 | 1.82 |
| 2024-06-20 | 17.05 | 16.49 | -0.81 | -4.68 | 89297.02 | 15062.38 | 3.35 |
| 2024-06-19 | 18.12 | 17.30 | -0.87 | -4.79 | 101349.01 | 17899.14 | 3.81 |
| 2024-06-18 | 17.76 | 18.17 | 0.07 | 0.39 | 116585.10 | 20831.90 | 4.38 |
| 2024-06-17 | 17.10 | 18.10 | 0.43 | 2.43 | 140646.46 | 24895.22 | 5.28 |
| 2024-06-14 | 17.95 | 17.67 | -0.44 | -2.43 | 186598.48 | 34379.65 | 7.01 |
| 2024-06-13 | 17.40 | 18.11 | 0.59 | 3.37 | 132602.56 | 23729.54 | 4.98 |
| 2024-06-12 | 17.20 | 17.52 | 0.15 | 0.86 | 84808.49 | 14816.78 | 3.18 |
| 2024-06-11 | 17.20 | 17.37 | 0.31 | 1.82 | 100346.75 | 16907.65 | 3.77 |
| 2024-06-07 | 17.99 | 17.06 | -0.65 | -3.67 | 127352.19 | 22090.42 | 4.78 |
| 2024-06-06 | 17.70 | 17.71 | 0.05 | 0.28 | 137846.19 | 24706.91 | 5.18 |
| 2024-06-05 | 18.28 | 17.66 | -1.22 | -6.46 | 148761.62 | 26720.11 | 5.59 |
| 2024-06-04 | 17.19 | 18.88 | 1.56 | 9.01 | 227821.34 | 41447.31 | 8.55 |
| 2024-06-03 | 17.60 | 17.32 | -0.67 | -3.72 | 110167.96 | 19040.36 | 4.14 |
| 2024-05-31 | 17.50 | 17.99 | 0.21 | 1.18 | 167324.58 | 29454.57 | 6.28 |
| 2024-05-30 | 18.84 | 17.78 | -0.70 | -3.79 | 165695.07 | 29829.94 | 6.22 |
| 2024-05-29 | 18.75 | 18.48 | -1.14 | -5.81 | 210186.67 | 39111.01 | 7.89 |
| 2024-05-28 | 17.91 | 19.62 | 1.06 | 5.71 | 312877.09 | 59289.33 | 11.75 |
| 2024-05-27 | 19.63 | 18.56 | -0.03 | -0.16 | 309238.48 | 59119.99 | 11.61 |
| 2024-05-24 | 22.32 | 26.63 | 4.44 | 20.01 | 172433.62 | 43376.08 | 9.06 |
| 2024-05-23 | 22.67 | 22.19 | -0.62 | -2.72 | 28907.90 | 6445.67 | 1.52 |
| 2024-05-22 | 22.71 | 22.81 | 0.20 | 0.89 | 24119.80 | 5468.36 | 1.27 |
| 2024-05-21 | 22.89 | 22.61 | -0.32 | -1.40 | 20683.80 | 4675.61 | 1.09 |
| 2024-05-20 | 22.98 | 22.93 | -0.08 | -0.35 | 33052.02 | 7555.12 | 1.74 |
| 2024-05-17 | 22.70 | 23.01 | 0.54 | 2.40 | 40786.55 | 9358.84 | 2.14 |
| 2024-05-16 | 22.57 | 22.47 | -0.13 | -0.58 | 33912.70 | 7663.18 | 1.78 |
| 2024-05-15 | 23.16 | 22.60 | -0.76 | -3.25 | 63248.91 | 14497.50 | 3.32 |
| 2024-05-14 | 23.68 | 23.36 | -0.62 | -2.59 | 82337.37 | 19702.95 | 4.33 |
| 2024-05-13 | 23.26 | 23.98 | 0.44 | 1.87 | 78512.81 | 18619.13 | 4.13 |
日K线
周K线
月K线
