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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.98 | 14.18 | 13.80 | 14.06 | +1.44% | 0.67 | 1.21% |
| 2025-07-21 | 13.62 | 13.88 | 13.62 | 13.86 | +1.84% | 0.38 | 0.70% |
| 2025-07-18 | 13.65 | 13.75 | 13.54 | 13.61 | -0.15% | 0.27 | 0.50% |
| 2025-07-17 | 13.69 | 13.70 | 13.57 | 13.63 | -0.22% | 0.25 | 0.46% |
| 2025-07-16 | 13.62 | 13.78 | 13.55 | 13.66 | +0.59% | 0.27 | 0.50% |
| 2025-07-15 | 13.73 | 13.73 | 13.42 | 13.58 | -0.88% | 0.33 | 0.62% |
| 2025-07-14 | 13.51 | 13.75 | 13.46 | 13.70 | +1.41% | 0.35 | 0.64% |
| 2025-07-11 | 13.63 | 13.63 | 13.37 | 13.51 | -0.95% | 0.36 | 0.68% |
| 2025-07-10 | 13.60 | 13.79 | 13.56 | 13.64 | -0.15% | 0.34 | 0.64% |
| 2025-07-09 | 13.74 | 13.96 | 13.65 | 13.66 | -0.58% | 0.52 | 0.95% |
| 2025-07-08 | 13.50 | 13.78 | 13.48 | 13.74 | +1.78% | 0.53 | 0.99% |
| 2025-07-07 | 13.12 | 13.55 | 13.12 | 13.50 | +2.35% | 0.51 | 0.97% |
| 2025-07-04 | 13.23 | 13.34 | 13.16 | 13.19 | -0.75% | 0.31 | 0.58% |
| 2025-07-03 | 13.35 | 13.35 | 13.23 | 13.29 | -0.15% | 0.22 | 0.42% |
| 2025-07-02 | 13.23 | 13.50 | 13.20 | 13.31 | +0.60% | 0.51 | 0.97% |
| 2025-07-01 | 13.39 | 13.39 | 13.16 | 13.23 | -0.45% | 0.34 | 0.64% |
| 2025-06-30 | 13.06 | 13.48 | 13.02 | 13.29 | +1.76% | 0.56 | 1.06% |
| 2025-06-27 | 13.01 | 13.17 | 12.93 | 13.06 | +0.85% | 0.34 | 0.66% |
| 2025-06-26 | 12.93 | 13.20 | 12.92 | 12.95 | -0.31% | 0.42 | 0.81% |
| 2025-06-25 | 12.90 | 13.30 | 12.86 | 12.99 | +0.85% | 0.52 | 1.01% |