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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.27 | 12.90 | 12.10 | 12.60 | +4.13% | 12.74 | 5.40% |
| 2026-01-15 | 12.34 | 12.35 | 11.84 | 12.10 | -2.42% | 9.84 | 4.31% |
| 2026-01-14 | 12.28 | 12.97 | 12.21 | 12.40 | +0.90% | 12.41 | 5.24% |
| 2026-01-13 | 13.14 | 13.20 | 12.23 | 12.29 | -5.02% | 13.99 | 5.93% |
| 2026-01-12 | 12.89 | 13.30 | 12.84 | 12.94 | +0.47% | 12.12 | 4.93% |
| 2026-01-09 | 12.42 | 13.02 | 12.21 | 12.88 | +2.79% | 13.51 | 5.67% |
| 2026-01-08 | 12.36 | 12.93 | 12.11 | 12.53 | 0.00% | 9.71 | 4.08% |
| 2026-01-07 | 12.72 | 12.98 | 12.47 | 12.53 | -0.24% | 10.89 | 4.52% |
| 2026-01-06 | 12.52 | 12.95 | 12.42 | 12.56 | 0.00% | 8.56 | 3.60% |
| 2026-01-05 | 12.59 | 13.08 | 12.45 | 12.56 | +2.11% | 10.73 | 4.45% |
| 2025-12-31 | 13.00 | 13.00 | 12.03 | 12.30 | -4.58% | 11.06 | 4.75% |
| 2025-12-30 | 12.71 | 13.38 | 12.62 | 12.89 | +1.02% | 13.46 | 5.49% |
| 2025-12-29 | 12.78 | 13.22 | 12.65 | 12.76 | -0.78% | 9.66 | 3.97% |
| 2025-12-26 | 12.15 | 13.35 | 12.06 | 12.86 | +5.84% | 16.90 | 6.99% |
| 2025-12-25 | 12.24 | 12.35 | 12.05 | 12.15 | -0.08% | 5.86 | 2.54% |
| 2025-12-24 | 12.00 | 12.39 | 11.99 | 12.16 | +0.75% | 6.18 | 2.69% |
| 2025-12-23 | 12.28 | 12.40 | 11.99 | 12.07 | -1.55% | 7.14 | 3.11% |
| 2025-12-22 | 11.63 | 12.36 | 11.63 | 12.26 | +2.17% | 8.25 | 3.59% |
| 2025-12-19 | 11.95 | 12.27 | 11.95 | 12.00 | +0.50% | 5.46 | 2.39% |
| 2025-12-18 | 12.01 | 12.15 | 11.90 | 11.94 | -1.40% | 6.00 | 2.65% |