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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.46 | 11.64 | 11.30 | 11.31 | -1.22% | 3.28 | 1.51% |
| 2026-02-12 | 11.60 | 11.65 | 11.43 | 11.45 | -1.04% | 3.81 | 1.75% |
| 2026-02-11 | 11.70 | 11.82 | 11.54 | 11.57 | -1.53% | 4.00 | 1.81% |
| 2026-02-10 | 11.96 | 12.04 | 11.69 | 11.75 | -1.76% | 4.42 | 1.97% |
| 2026-02-09 | 12.05 | 12.26 | 11.90 | 11.96 | +1.10% | 4.60 | 2.02% |
| 2026-02-06 | 11.73 | 12.05 | 11.61 | 11.83 | -0.08% | 5.07 | 2.27% |
| 2026-02-05 | 11.90 | 11.99 | 11.73 | 11.84 | -1.50% | 3.80 | 1.70% |
| 2026-02-04 | 11.99 | 12.10 | 11.81 | 12.02 | -0.66% | 4.66 | 2.06% |
| 2026-02-03 | 11.84 | 12.18 | 11.70 | 12.10 | +4.49% | 7.39 | 3.27% |
| 2026-02-02 | 12.38 | 12.56 | 11.54 | 11.58 | -6.84% | 9.87 | 4.36% |
| 2026-01-30 | 12.62 | 12.78 | 12.20 | 12.43 | -1.89% | 6.99 | 2.97% |
| 2026-01-29 | 12.96 | 13.28 | 12.65 | 12.67 | -2.91% | 9.18 | 3.77% |
| 2026-01-28 | 13.55 | 13.60 | 12.98 | 13.05 | -3.48% | 10.04 | 4.02% |
| 2026-01-27 | 13.16 | 14.09 | 12.74 | 13.52 | +1.96% | 14.72 | 5.82% |
| 2026-01-26 | 14.05 | 14.11 | 13.00 | 13.26 | -5.62% | 15.00 | 5.91% |
| 2026-01-23 | 14.05 | 14.25 | 13.63 | 14.05 | +0.14% | 16.50 | 6.27% |
| 2026-01-22 | 14.38 | 14.90 | 13.91 | 14.03 | +2.33% | 26.52 | 9.84% |
| 2026-01-21 | 12.30 | 13.71 | 12.30 | 13.71 | +10.03% | 22.02 | 8.82% |
| 2026-01-20 | 12.45 | 12.69 | 11.90 | 12.46 | -2.20% | 13.54 | 5.83% |
| 2026-01-19 | 12.59 | 13.04 | 12.42 | 12.74 | +1.11% | 9.55 | 3.95% |