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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.41 | 14.59 | 13.18 | 14.02 | +2.49% | 40.61 | 15.28% |
| 2025-09-15 | 14.00 | 14.25 | 13.07 | 13.68 | +0.66% | 39.94 | 15.47% |
| 2025-09-12 | 14.50 | 14.50 | 13.48 | 13.59 | -5.95% | 54.34 | 20.71% |
| 2025-09-11 | 13.27 | 14.45 | 13.05 | 14.45 | +9.97% | 45.25 | 17.18% |
| 2025-09-10 | 12.73 | 14.30 | 12.73 | 13.14 | +0.54% | 48.27 | 18.79% |
| 2025-09-09 | 12.90 | 13.53 | 11.97 | 13.07 | +6.26% | 53.84 | 22.29% |
| 2025-09-08 | 12.70 | 12.88 | 11.66 | 12.30 | -1.60% | 39.76 | 17.09% |
| 2025-09-05 | 12.60 | 12.79 | 12.14 | 12.50 | -7.34% | 48.58 | 20.74% |
| 2025-09-04 | 14.40 | 14.45 | 13.49 | 13.49 | -10.01% | 38.01 | 14.71% |
| 2025-09-03 | 14.77 | 15.45 | 14.08 | 14.99 | +5.19% | 73.57 | 26.17% |
| 2025-09-02 | 13.52 | 14.73 | 13.12 | 14.25 | +6.42% | 79.30 | 29.51% |
| 2025-09-01 | 12.60 | 13.39 | 12.60 | 13.39 | +10.02% | 50.52 | 20.24% |
| 2025-08-29 | 14.21 | 14.30 | 12.17 | 12.17 | -9.99% | 64.40 | 26.44% |
| 2025-08-28 | 12.90 | 13.52 | 12.56 | 13.52 | +10.01% | 42.45 | 17.06% |
| 2025-08-27 | 13.66 | 14.20 | 12.29 | 12.29 | -10.03% | 64.01 | 25.82% |
| 2025-08-26 | 13.29 | 14.05 | 11.82 | 13.66 | +6.97% | 81.89 | 33.48% |
| 2025-08-25 | 12.77 | 12.77 | 12.77 | 12.77 | +9.99% | 0.84 | 0.35% |
| 2025-08-22 | 11.61 | 11.61 | 11.61 | 11.61 | +10.05% | 1.12 | 0.51% |
| 2025-08-21 | 10.55 | 10.55 | 10.55 | 10.55 | +10.01% | 2.70 | 1.35% |
| 2025-08-20 | 9.00 | 9.72 | 8.93 | 9.59 | +8.36% | 29.84 | 17.07% |