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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.80 | 9.98 | 9.63 | 9.68 | -1.02% | 4.00 | 2.17% |
| 2026-04-20 | 9.64 | 9.96 | 9.56 | 9.78 | +0.93% | 4.67 | 2.52% |
| 2026-04-17 | 9.66 | 9.75 | 9.60 | 9.69 | -0.10% | 3.84 | 2.10% |
| 2026-04-16 | 9.60 | 9.78 | 9.55 | 9.70 | +0.83% | 4.97 | 2.71% |
| 2026-04-15 | 9.68 | 9.98 | 9.47 | 9.62 | -0.52% | 8.42 | 4.60% |
| 2026-04-14 | 9.85 | 10.18 | 9.60 | 9.67 | -2.32% | 13.75 | 7.42% |
| 2026-04-13 | 9.23 | 10.26 | 9.23 | 9.90 | +6.11% | 19.96 | 10.53% |
| 2026-04-10 | 9.65 | 9.72 | 9.33 | 9.33 | -1.79% | 3.68 | 2.06% |
| 2026-04-09 | 9.26 | 9.86 | 9.17 | 9.50 | +0.85% | 5.86 | 3.26% |
| 2026-04-08 | 9.10 | 9.43 | 9.06 | 9.42 | +5.61% | 5.82 | 3.31% |
| 2026-04-07 | 9.18 | 9.33 | 8.91 | 8.92 | -2.73% | 4.05 | 2.37% |
| 2026-04-03 | 9.17 | 9.40 | 9.12 | 9.17 | +0.11% | 3.17 | 1.81% |
| 2026-04-02 | 9.48 | 9.48 | 9.10 | 9.16 | -3.58% | 4.88 | 2.79% |
| 2026-04-01 | 10.07 | 10.07 | 9.36 | 9.50 | -3.85% | 6.84 | 3.77% |
| 2026-03-31 | 9.87 | 10.08 | 9.77 | 9.88 | +0.51% | 3.25 | 1.73% |
| 2026-03-30 | 9.78 | 10.00 | 9.71 | 9.83 | -0.91% | 3.41 | 1.83% |
| 2026-03-27 | 9.75 | 10.02 | 9.70 | 9.92 | -0.10% | 2.67 | 1.43% |
| 2026-03-26 | 10.40 | 10.40 | 9.85 | 9.93 | -4.15% | 3.44 | 1.80% |
| 2026-03-25 | 10.20 | 10.44 | 10.14 | 10.36 | +2.37% | 3.52 | 1.81% |
| 2026-03-24 | 9.97 | 10.14 | 9.78 | 10.12 | +2.85% | 3.11 | 1.65% |