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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.64 | 12.89 | 12.58 | 12.88 | +2.63% | 0.31 | 0.62% |
| 2025-06-23 | 12.29 | 12.58 | 12.12 | 12.55 | +2.20% | 0.31 | 0.63% |
| 2025-06-20 | 12.31 | 12.50 | 12.22 | 12.28 | -0.08% | 0.22 | 0.44% |
| 2025-06-19 | 12.52 | 12.70 | 12.25 | 12.29 | -2.31% | 0.34 | 0.68% |
| 2025-06-18 | 12.71 | 12.71 | 12.47 | 12.58 | -0.40% | 0.24 | 0.49% |
| 2025-06-17 | 12.83 | 12.85 | 12.61 | 12.63 | -1.17% | 0.29 | 0.57% |
| 2025-06-16 | 12.65 | 12.86 | 12.60 | 12.78 | +0.63% | 0.25 | 0.50% |
| 2025-06-13 | 13.06 | 13.10 | 12.69 | 12.70 | -2.76% | 0.56 | 1.11% |
| 2025-06-12 | 13.28 | 13.29 | 12.96 | 13.06 | -0.23% | 0.36 | 0.70% |
| 2025-06-11 | 13.20 | 13.26 | 13.02 | 13.09 | 0.00% | 0.43 | 0.82% |
| 2025-06-10 | 13.30 | 13.34 | 12.90 | 13.09 | -1.13% | 0.67 | 1.30% |
| 2025-06-09 | 13.35 | 13.41 | 13.10 | 13.24 | -0.38% | 0.68 | 1.30% |
| 2025-06-06 | 12.78 | 13.35 | 12.78 | 13.29 | +3.18% | 0.87 | 1.68% |
| 2025-06-05 | 12.66 | 12.96 | 12.60 | 12.88 | +2.14% | 0.54 | 1.06% |
| 2025-06-04 | 12.52 | 12.64 | 12.44 | 12.61 | +1.20% | 0.40 | 0.81% |
| 2025-06-03 | 12.43 | 12.54 | 12.42 | 12.46 | +0.16% | 0.45 | 0.91% |
| 2025-05-30 | 12.82 | 12.89 | 12.43 | 12.44 | -3.25% | 0.58 | 1.16% |
| 2025-05-29 | 12.65 | 12.95 | 12.65 | 12.86 | +1.73% | 0.72 | 1.41% |
| 2025-05-28 | 12.78 | 12.91 | 12.60 | 12.64 | -1.40% | 0.67 | 1.32% |
| 2025-05-27 | 12.92 | 12.99 | 12.75 | 12.82 | -0.85% | 0.74 | 1.44% |