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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.23 | 12.32 | 11.65 | 11.81 | -4.14% | 8.28 | 3.68% |
| 2025-11-18 | 12.78 | 12.80 | 12.23 | 12.32 | -0.81% | 10.10 | 4.30% |
| 2025-11-17 | 12.31 | 12.68 | 12.24 | 12.42 | +0.24% | 11.33 | 4.82% |
| 2025-11-14 | 12.00 | 12.80 | 12.00 | 12.39 | +3.51% | 20.53 | 8.69% |
| 2025-11-13 | 10.90 | 11.97 | 10.69 | 11.97 | +10.02% | 15.03 | 6.86% |
| 2025-11-12 | 11.00 | 11.00 | 10.70 | 10.88 | -1.45% | 5.37 | 2.61% |
| 2025-11-11 | 11.32 | 11.62 | 11.00 | 11.04 | -2.39% | 8.11 | 3.84% |
| 2025-11-10 | 11.50 | 11.81 | 11.10 | 11.31 | -1.99% | 8.20 | 3.81% |
| 2025-11-07 | 11.77 | 11.86 | 11.38 | 11.54 | -3.11% | 7.71 | 3.53% |
| 2025-11-06 | 11.87 | 12.06 | 11.76 | 11.91 | +2.06% | 9.22 | 4.08% |
| 2025-11-05 | 11.55 | 11.85 | 11.42 | 11.67 | -2.42% | 8.43 | 3.84% |
| 2025-11-04 | 12.09 | 12.56 | 11.84 | 11.96 | -0.08% | 13.36 | 5.82% |
| 2025-11-03 | 12.19 | 12.24 | 11.71 | 11.97 | -2.76% | 8.35 | 3.70% |
| 2025-10-31 | 11.93 | 12.59 | 11.93 | 12.31 | +3.19% | 12.40 | 5.34% |
| 2025-10-30 | 12.20 | 12.25 | 11.90 | 11.93 | -2.61% | 7.70 | 3.38% |
| 2025-10-29 | 12.16 | 12.45 | 12.00 | 12.25 | -0.24% | 9.45 | 4.10% |
| 2025-10-28 | 11.98 | 12.51 | 11.86 | 12.28 | +2.25% | 12.60 | 5.43% |
| 2025-10-27 | 11.55 | 12.45 | 11.55 | 12.01 | +5.72% | 16.94 | 7.47% |
| 2025-10-24 | 11.05 | 11.41 | 11.03 | 11.36 | +3.18% | 8.24 | 3.88% |
| 2025-10-23 | 11.70 | 11.83 | 10.71 | 11.01 | -7.32% | 11.78 | 5.62% |