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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.31 | 15.31 | 15.11 | 15.23 | -0.33% | 0.39 | 0.64% |
| 2026-04-20 | 15.06 | 15.30 | 15.06 | 15.28 | +0.66% | 0.42 | 0.69% |
| 2026-04-17 | 15.17 | 15.30 | 15.10 | 15.18 | -0.46% | 0.34 | 0.55% |
| 2026-04-16 | 15.16 | 15.26 | 14.94 | 15.25 | +0.73% | 0.34 | 0.56% |
| 2026-04-15 | 15.17 | 15.35 | 15.05 | 15.14 | -0.20% | 0.45 | 0.73% |
| 2026-04-14 | 14.96 | 15.18 | 14.87 | 15.17 | +1.40% | 0.40 | 0.66% |
| 2026-04-13 | 14.99 | 15.17 | 14.76 | 14.96 | -1.45% | 0.48 | 0.80% |
| 2026-04-10 | 14.97 | 15.27 | 14.96 | 15.18 | +1.47% | 0.43 | 0.71% |
| 2026-04-09 | 14.90 | 15.00 | 14.81 | 14.96 | -0.27% | 0.38 | 0.63% |
| 2026-04-08 | 14.60 | 15.00 | 14.34 | 15.00 | +4.75% | 0.51 | 0.86% |
| 2026-04-07 | 13.95 | 14.32 | 13.95 | 14.32 | +2.07% | 0.31 | 0.54% |
| 2026-04-03 | 14.51 | 14.51 | 13.95 | 14.03 | -2.97% | 0.38 | 0.67% |
| 2026-04-02 | 14.78 | 14.92 | 14.34 | 14.46 | -2.30% | 0.37 | 0.63% |
| 2026-04-01 | 14.86 | 14.91 | 14.66 | 14.80 | +1.65% | 0.34 | 0.58% |
| 2026-03-31 | 14.85 | 14.93 | 14.56 | 14.56 | -2.08% | 0.41 | 0.70% |
| 2026-03-30 | 15.00 | 15.06 | 14.40 | 14.87 | -1.91% | 0.60 | 1.01% |
| 2026-03-27 | 14.48 | 15.40 | 14.48 | 15.16 | +2.71% | 0.78 | 1.30% |
| 2026-03-26 | 14.86 | 15.16 | 14.61 | 14.76 | -0.67% | 0.61 | 1.03% |
| 2026-03-25 | 14.54 | 15.00 | 14.50 | 14.86 | +1.92% | 0.70 | 1.18% |
| 2026-03-24 | 14.30 | 14.64 | 14.16 | 14.58 | +4.89% | 0.92 | 1.59% |