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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.51 | 14.81 | 13.82 | 13.90 | -6.27% | 1.09 | 1.89% |
| 2026-03-20 | 15.49 | 15.52 | 14.80 | 14.83 | -3.45% | 0.68 | 1.13% |
| 2026-03-19 | 15.65 | 15.69 | 15.28 | 15.36 | -3.21% | 0.76 | 1.22% |
| 2026-03-18 | 15.50 | 15.90 | 15.50 | 15.87 | +2.19% | 0.78 | 1.23% |
| 2026-03-17 | 16.17 | 16.31 | 15.53 | 15.53 | -3.30% | 0.97 | 1.53% |
| 2026-03-16 | 15.98 | 16.06 | 15.63 | 16.06 | +0.44% | 1.03 | 1.62% |
| 2026-03-13 | 16.71 | 16.71 | 15.94 | 15.99 | -3.21% | 1.31 | 2.02% |
| 2026-03-12 | 17.02 | 17.02 | 16.43 | 16.52 | -2.94% | 1.64 | 2.47% |
| 2026-03-11 | 17.38 | 17.45 | 16.89 | 17.02 | -2.13% | 2.13 | 3.11% |
| 2026-03-10 | 17.30 | 17.90 | 17.20 | 17.39 | -0.80% | 2.27 | 3.24% |
| 2026-03-09 | 16.30 | 17.98 | 16.30 | 17.53 | +5.10% | 3.50 | 5.12% |
| 2026-03-06 | 16.51 | 17.10 | 16.48 | 16.68 | -1.24% | 2.15 | 3.25% |
| 2026-03-05 | 16.60 | 17.65 | 16.57 | 16.89 | +1.56% | 2.73 | 4.05% |
| 2026-03-04 | 16.31 | 16.89 | 16.10 | 16.63 | +1.40% | 2.48 | 3.77% |
| 2026-03-03 | 16.13 | 17.40 | 16.04 | 16.40 | +1.17% | 2.84 | 4.28% |
| 2026-03-02 | 16.58 | 16.58 | 16.01 | 16.21 | -4.20% | 2.48 | 3.84% |
| 2026-02-27 | 15.93 | 17.15 | 15.93 | 16.92 | +6.21% | 3.33 | 5.05% |
| 2026-02-26 | 15.10 | 16.48 | 15.09 | 15.93 | +5.64% | 2.58 | 4.09% |
| 2026-02-25 | 15.01 | 15.19 | 14.97 | 15.08 | +1.21% | 0.67 | 1.13% |
| 2026-02-24 | 14.75 | 14.97 | 14.68 | 14.90 | +2.26% | 0.46 | 0.77% |