万控智造 sh.603070
17.23
+1.95%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.75 | 14.97 | 14.68 | 14.90 | +2.26% | 0.46 | 0.77% |
| 2026-02-13 | 14.76 | 14.77 | 14.57 | 14.57 | -1.42% | 0.35 | 0.60% |
| 2026-02-12 | 14.85 | 14.92 | 14.54 | 14.78 | 0.00% | 0.50 | 0.85% |
| 2026-02-11 | 14.80 | 14.92 | 14.72 | 14.78 | -0.20% | 0.36 | 0.61% |
| 2026-02-10 | 14.86 | 14.93 | 14.76 | 14.81 | -0.27% | 0.37 | 0.63% |
| 2026-02-09 | 14.73 | 14.90 | 14.64 | 14.85 | +1.50% | 0.50 | 0.85% |
| 2026-02-06 | 14.34 | 14.77 | 14.21 | 14.63 | +1.46% | 0.50 | 0.86% |
| 2026-02-05 | 14.83 | 14.83 | 14.40 | 14.42 | -2.50% | 0.48 | 0.83% |
| 2026-02-04 | 14.85 | 14.97 | 14.61 | 14.79 | -0.40% | 0.61 | 1.05% |
| 2026-02-03 | 14.62 | 14.85 | 14.52 | 14.85 | +1.50% | 0.82 | 1.40% |
| 2026-02-02 | 14.55 | 14.90 | 14.48 | 14.63 | +1.60% | 1.01 | 1.74% |
| 2026-01-30 | 14.15 | 14.53 | 14.02 | 14.40 | +1.55% | 0.60 | 1.05% |
| 2026-01-29 | 14.43 | 14.55 | 14.05 | 14.18 | -2.07% | 0.69 | 1.23% |
| 2026-01-28 | 14.71 | 14.80 | 14.41 | 14.48 | -0.96% | 0.57 | 0.99% |
| 2026-01-27 | 14.71 | 14.94 | 14.31 | 14.62 | -1.48% | 0.95 | 1.65% |
| 2026-01-26 | 14.86 | 15.21 | 14.73 | 14.84 | +0.54% | 1.06 | 1.79% |
| 2026-01-23 | 14.91 | 15.00 | 14.70 | 14.76 | -1.01% | 1.20 | 2.05% |
| 2026-01-22 | 14.83 | 15.11 | 14.66 | 14.91 | +0.27% | 1.20 | 2.04% |
| 2026-01-21 | 15.06 | 15.31 | 14.63 | 14.87 | -3.69% | 1.90 | 3.23% |
| 2026-01-20 | 14.65 | 15.96 | 14.44 | 15.44 | +5.90% | 2.62 | 4.30% |