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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.08 | 6.15 | 5.95 | 6.04 | -5.48% | 6.51 | 5.59% |
| 2025-06-23 | 6.36 | 6.44 | 6.08 | 6.39 | -0.62% | 3.23 | 2.69% |
| 2025-06-20 | 6.63 | 6.69 | 6.41 | 6.43 | -3.02% | 2.12 | 1.69% |
| 2025-06-19 | 6.79 | 6.88 | 6.55 | 6.63 | -2.36% | 2.84 | 2.21% |
| 2025-06-18 | 7.06 | 7.07 | 6.72 | 6.79 | -2.72% | 2.93 | 2.24% |
| 2025-06-17 | 6.96 | 7.17 | 6.90 | 6.98 | +0.43% | 3.75 | 2.79% |
| 2025-06-16 | 6.46 | 7.12 | 6.46 | 6.95 | +7.09% | 5.73 | 4.34% |
| 2025-06-13 | 6.47 | 6.56 | 6.39 | 6.49 | +0.15% | 2.80 | 2.25% |
| 2025-06-12 | 6.52 | 6.62 | 6.38 | 6.48 | -0.61% | 2.60 | 2.08% |
| 2025-06-11 | 6.40 | 6.57 | 6.39 | 6.52 | +1.88% | 3.87 | 3.11% |
| 2025-06-10 | 6.08 | 6.48 | 6.04 | 6.40 | +6.14% | 5.73 | 4.72% |
| 2025-06-09 | 6.02 | 6.06 | 5.96 | 6.03 | +0.50% | 1.17 | 1.02% |
| 2025-06-06 | 6.08 | 6.13 | 5.98 | 6.00 | -0.83% | 1.28 | 1.11% |
| 2025-06-05 | 6.15 | 6.28 | 6.04 | 6.05 | -1.14% | 2.21 | 1.89% |
| 2025-06-04 | 6.11 | 6.32 | 6.06 | 6.12 | +0.16% | 2.59 | 2.19% |
| 2025-06-03 | 5.73 | 6.24 | 5.68 | 6.11 | +6.63% | 4.61 | 4.00% |
| 2025-05-30 | 5.83 | 5.85 | 5.66 | 5.73 | -2.05% | 1.91 | 1.74% |
| 2025-05-29 | 5.75 | 5.92 | 5.66 | 5.85 | +1.74% | 2.26 | 2.03% |
| 2025-05-28 | 5.76 | 5.87 | 5.66 | 5.75 | -0.17% | 1.88 | 1.71% |
| 2025-05-27 | 5.86 | 5.93 | 5.72 | 5.76 | -1.71% | 1.61 | 1.45% |