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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.01 | 13.12 | 12.83 | 12.93 | -1.06% | 1.27 | 2.47% |
| 2025-05-23 | 13.55 | 13.69 | 13.03 | 13.07 | -8.04% | 2.79 | 5.25% |
| 2025-05-22 | 13.23 | 14.47 | 13.23 | 14.21 | +8.01% | 3.93 | 6.92% |
| 2025-05-21 | 13.06 | 13.28 | 12.94 | 13.16 | +0.91% | 0.66 | 1.26% |
| 2025-05-20 | 12.85 | 13.32 | 12.79 | 13.04 | +1.23% | 0.50 | 0.96% |
| 2025-05-19 | 12.84 | 12.91 | 12.64 | 12.88 | +1.01% | 0.26 | 0.52% |
| 2025-05-16 | 12.68 | 12.83 | 12.62 | 12.75 | +0.47% | 0.23 | 0.45% |
| 2025-05-15 | 12.80 | 12.86 | 12.59 | 12.69 | -0.85% | 0.27 | 0.54% |
| 2025-05-14 | 12.85 | 13.13 | 12.73 | 12.80 | -0.08% | 0.41 | 0.79% |
| 2025-05-13 | 13.02 | 13.04 | 12.76 | 12.81 | -0.23% | 0.28 | 0.55% |
| 2025-05-12 | 12.88 | 12.92 | 12.74 | 12.84 | +0.86% | 0.28 | 0.55% |
| 2025-05-09 | 12.97 | 12.99 | 12.66 | 12.73 | -1.91% | 0.28 | 0.54% |
| 2025-05-08 | 12.86 | 13.03 | 12.77 | 12.98 | +1.48% | 0.42 | 0.82% |
| 2025-05-07 | 12.86 | 13.00 | 12.64 | 12.79 | +0.70% | 0.44 | 0.87% |
| 2025-05-06 | 12.43 | 12.76 | 12.27 | 12.70 | +3.99% | 0.50 | 1.01% |