万通发展 sh.600246
15.69
+1.82%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.69 | 16.38 | 14.66 | 15.69 | +1.82% | 50.96 | 17.26% |
| 2026-05-21 | 14.70 | 15.63 | 14.70 | 15.41 | +8.44% | 41.11 | 14.03% |
| 2026-05-20 | 14.23 | 15.27 | 14.00 | 14.21 | +2.08% | 30.10 | 10.95% |
| 2026-05-19 | 12.60 | 13.92 | 12.20 | 13.92 | +10.04% | 20.01 | 7.97% |
| 2026-05-18 | 13.00 | 13.00 | 12.54 | 12.65 | -4.96% | 17.33 | 7.19% |
| 2026-05-15 | 12.77 | 13.77 | 12.68 | 13.31 | +6.31% | 29.33 | 11.46% |
| 2026-05-14 | 13.42 | 13.45 | 12.52 | 12.52 | -4.72% | 14.27 | 5.87% |
| 2026-05-13 | 12.98 | 13.30 | 12.76 | 13.14 | +0.31% | 14.39 | 5.86% |
| 2026-05-12 | 12.89 | 13.46 | 12.71 | 13.10 | +1.63% | 16.94 | 6.85% |
| 2026-05-11 | 12.66 | 13.17 | 12.44 | 12.89 | +5.05% | 17.61 | 7.26% |
| 2026-05-08 | 12.10 | 12.65 | 12.00 | 12.27 | +0.08% | 14.08 | 6.06% |
| 2026-05-07 | 11.65 | 12.50 | 11.42 | 12.26 | +6.33% | 23.01 | 10.07% |
| 2026-05-06 | 11.82 | 11.96 | 11.40 | 11.53 | +2.22% | 24.01 | 10.87% |
| 2026-04-30 | 10.32 | 11.28 | 10.31 | 11.28 | +10.05% | 18.12 | 8.67% |
| 2026-04-29 | 10.14 | 10.40 | 10.07 | 10.25 | +0.29% | 7.13 | 3.68% |
| 2026-04-28 | 10.66 | 10.72 | 10.15 | 10.22 | -4.22% | 12.33 | 6.26% |
| 2026-04-27 | 10.00 | 10.67 | 9.81 | 10.67 | +10.00% | 13.16 | 6.74% |
| 2026-04-24 | 10.00 | 10.26 | 9.70 | 9.70 | -3.29% | 7.36 | 3.94% |
| 2026-04-23 | 9.83 | 10.48 | 9.81 | 10.03 | +1.93% | 9.41 | 4.90% |
| 2026-04-22 | 9.61 | 9.85 | 9.38 | 9.84 | +1.65% | 5.49 | 3.01% |