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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.62 | 9.59 | 8.62 | 8.85 | -7.62% | 39.98 | 23.87% |
| 2025-08-18 | 10.50 | 10.80 | 9.58 | 9.58 | -9.96% | 39.49 | 21.48% |
| 2025-08-15 | 11.70 | 11.94 | 10.45 | 10.64 | -2.83% | 43.63 | 20.83% |
| 2025-08-14 | 10.65 | 11.16 | 10.05 | 10.95 | +7.88% | 31.67 | 15.79% |
| 2025-08-13 | 9.15 | 10.15 | 8.90 | 10.15 | +9.97% | 28.51 | 15.87% |
| 2025-08-12 | 9.01 | 9.23 | 8.51 | 9.23 | +10.01% | 30.73 | 17.95% |
| 2025-08-11 | 8.39 | 8.39 | 8.00 | 8.39 | +9.96% | 11.49 | 7.33% |
| 2025-08-08 | 6.97 | 7.63 | 6.85 | 7.63 | +9.94% | 10.34 | 7.44% |
| 2025-08-07 | 7.09 | 7.10 | 6.90 | 6.94 | -2.80% | 3.13 | 2.37% |
| 2025-08-06 | 7.14 | 7.18 | 7.06 | 7.14 | -0.28% | 2.59 | 1.93% |
| 2025-08-05 | 7.20 | 7.45 | 7.09 | 7.16 | -0.14% | 3.93 | 2.88% |
| 2025-08-04 | 7.18 | 7.24 | 6.93 | 7.17 | -0.42% | 3.56 | 2.65% |
| 2025-08-01 | 7.13 | 7.35 | 7.03 | 7.20 | +2.42% | 3.69 | 2.71% |
| 2025-07-31 | 7.06 | 7.21 | 7.00 | 7.03 | -0.42% | 3.14 | 2.34% |
| 2025-07-30 | 7.27 | 7.28 | 7.02 | 7.06 | -2.89% | 4.09 | 3.03% |
| 2025-07-29 | 7.25 | 7.41 | 7.18 | 7.27 | +0.69% | 3.57 | 2.55% |
| 2025-07-28 | 7.33 | 7.36 | 7.16 | 7.22 | 0.00% | 3.78 | 2.72% |
| 2025-07-25 | 7.13 | 7.26 | 7.00 | 7.22 | +2.27% | 4.01 | 2.92% |
| 2025-07-24 | 6.87 | 7.10 | 6.82 | 7.06 | +2.77% | 3.38 | 2.52% |
| 2025-07-23 | 6.87 | 7.08 | 6.86 | 6.87 | -0.43% | 2.65 | 1.99% |