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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.05 | 7.07 | 6.84 | 6.90 | -2.13% | 4.12 | 3.10% |
| 2025-07-21 | 6.81 | 7.09 | 6.68 | 7.05 | +4.29% | 5.11 | 3.84% |
| 2025-07-18 | 6.44 | 6.85 | 6.40 | 6.76 | +5.79% | 6.33 | 4.93% |
| 2025-07-17 | 6.40 | 6.53 | 6.30 | 6.39 | +0.95% | 2.05 | 1.67% |
| 2025-07-16 | 6.35 | 6.45 | 6.29 | 6.33 | +0.64% | 1.74 | 1.43% |
| 2025-07-15 | 6.35 | 6.36 | 6.22 | 6.29 | -1.10% | 1.76 | 1.47% |
| 2025-07-14 | 6.44 | 6.44 | 6.36 | 6.36 | -1.40% | 1.74 | 1.42% |
| 2025-07-11 | 6.61 | 6.64 | 6.35 | 6.45 | -3.01% | 3.87 | 3.12% |
| 2025-07-10 | 6.51 | 6.70 | 6.49 | 6.65 | +1.53% | 2.51 | 1.99% |
| 2025-07-09 | 6.45 | 6.70 | 6.43 | 6.55 | +2.34% | 3.96 | 3.14% |
| 2025-07-08 | 6.37 | 6.46 | 6.35 | 6.40 | +0.31% | 1.65 | 1.34% |
| 2025-07-07 | 6.33 | 6.47 | 6.28 | 6.38 | +0.31% | 1.56 | 1.28% |
| 2025-07-04 | 6.39 | 6.57 | 6.35 | 6.36 | 0.00% | 2.15 | 1.74% |
| 2025-07-03 | 6.43 | 6.50 | 6.31 | 6.36 | -0.93% | 1.74 | 1.42% |
| 2025-07-02 | 6.43 | 6.47 | 6.26 | 6.42 | 0.00% | 2.95 | 2.41% |
| 2025-07-01 | 6.13 | 6.55 | 6.07 | 6.42 | +5.07% | 4.55 | 3.77% |
| 2025-06-30 | 6.13 | 6.24 | 6.09 | 6.11 | -0.16% | 2.52 | 2.14% |
| 2025-06-27 | 6.05 | 6.15 | 6.04 | 6.12 | +1.32% | 2.19 | 1.87% |
| 2025-06-26 | 6.20 | 6.31 | 6.02 | 6.04 | -2.58% | 3.72 | 3.16% |
| 2025-06-25 | 6.15 | 6.23 | 5.97 | 6.20 | +2.65% | 4.56 | 3.88% |