万控智造 sh.603070
16.90
+2.05%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.51 | 17.08 | 16.41 | 16.90 | +2.05% | 2.15 | 3.21% |
| 2026-05-21 | 16.13 | 17.22 | 16.05 | 16.56 | +2.73% | 2.62 | 3.92% |
| 2026-05-20 | 16.23 | 16.46 | 15.77 | 16.12 | -1.77% | 1.65 | 2.56% |
| 2026-05-19 | 16.68 | 16.94 | 16.22 | 16.41 | -1.32% | 1.98 | 3.00% |
| 2026-05-18 | 16.10 | 17.20 | 16.10 | 16.63 | +0.48% | 2.60 | 3.89% |
| 2026-05-15 | 16.10 | 17.29 | 16.10 | 16.55 | -0.42% | 3.19 | 4.80% |
| 2026-05-14 | 18.71 | 18.71 | 16.40 | 16.62 | -2.29% | 5.62 | 7.96% |
| 2026-05-13 | 17.01 | 17.01 | 17.01 | 17.01 | +10.03% | 0.54 | 0.79% |
| 2026-05-12 | 14.06 | 15.46 | 14.06 | 15.46 | +10.04% | 0.87 | 1.44% |
| 2026-05-11 | 13.80 | 14.33 | 13.75 | 14.05 | +2.03% | 0.87 | 1.55% |
| 2026-05-08 | 13.84 | 13.84 | 13.60 | 13.77 | -0.22% | 0.50 | 0.91% |
| 2026-05-07 | 13.75 | 13.83 | 13.66 | 13.80 | +0.44% | 0.51 | 0.92% |
| 2026-05-06 | 13.90 | 13.95 | 13.63 | 13.74 | -0.79% | 0.75 | 1.36% |
| 2026-04-30 | 14.73 | 14.78 | 13.65 | 13.85 | -8.46% | 1.71 | 3.07% |
| 2026-04-29 | 14.90 | 15.19 | 14.62 | 15.13 | +1.54% | 0.38 | 0.63% |
| 2026-04-28 | 14.97 | 15.05 | 14.79 | 14.90 | -0.47% | 0.37 | 0.61% |
| 2026-04-27 | 15.22 | 15.22 | 14.49 | 14.97 | -1.06% | 0.61 | 1.04% |
| 2026-04-24 | 14.79 | 15.22 | 14.68 | 15.13 | +2.65% | 0.55 | 0.92% |
| 2026-04-23 | 14.95 | 15.13 | 14.66 | 14.74 | -1.99% | 0.49 | 0.82% |
| 2026-04-22 | 15.01 | 15.24 | 14.86 | 15.04 | -1.25% | 0.45 | 0.75% |