万控智造 sh.603070
17.23
+1.95%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.43 | 14.58 | 14.40 | 14.56 | +0.48% | 0.50 | 0.87% |
| 2025-08-19 | 14.55 | 14.70 | 14.40 | 14.49 | -0.62% | 0.76 | 1.33% |
| 2025-08-18 | 14.21 | 14.85 | 14.07 | 14.58 | +3.70% | 1.28 | 2.24% |
| 2025-08-15 | 13.92 | 14.23 | 13.83 | 14.06 | +0.93% | 0.41 | 0.73% |
| 2025-08-14 | 14.22 | 14.34 | 13.90 | 13.93 | -2.04% | 0.43 | 0.78% |
| 2025-08-13 | 14.19 | 14.38 | 14.12 | 14.22 | -0.49% | 0.34 | 0.60% |
| 2025-08-12 | 14.25 | 14.48 | 14.11 | 14.29 | +0.42% | 0.45 | 0.81% |
| 2025-08-11 | 14.03 | 14.24 | 14.00 | 14.23 | +1.43% | 0.39 | 0.70% |
| 2025-08-08 | 13.98 | 14.05 | 13.84 | 14.03 | +0.50% | 0.28 | 0.50% |
| 2025-08-07 | 14.10 | 14.20 | 13.92 | 13.96 | -0.99% | 0.28 | 0.51% |
| 2025-08-06 | 14.00 | 14.13 | 13.96 | 14.10 | +0.71% | 0.32 | 0.57% |
| 2025-08-05 | 13.91 | 14.00 | 13.80 | 14.00 | +1.08% | 0.39 | 0.70% |
| 2025-08-04 | 13.76 | 13.89 | 13.66 | 13.85 | +0.73% | 0.28 | 0.52% |
| 2025-08-01 | 13.61 | 13.79 | 13.58 | 13.75 | +1.25% | 0.23 | 0.43% |
| 2025-07-31 | 13.53 | 13.85 | 13.53 | 13.58 | -0.59% | 0.28 | 0.52% |
| 2025-07-30 | 13.90 | 13.95 | 13.54 | 13.66 | -1.58% | 0.33 | 0.62% |
| 2025-07-29 | 13.88 | 13.89 | 13.71 | 13.88 | +0.22% | 0.28 | 0.52% |
| 2025-07-28 | 13.82 | 13.96 | 13.73 | 13.85 | +0.44% | 0.37 | 0.67% |
| 2025-07-25 | 13.85 | 13.88 | 13.70 | 13.79 | -0.65% | 0.36 | 0.66% |
| 2025-07-24 | 13.78 | 13.88 | 13.70 | 13.88 | +0.95% | 0.35 | 0.63% |