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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.30 | 14.68 | 14.11 | 14.58 | +1.67% | 1.25 | 2.17% |
| 2026-01-16 | 14.18 | 14.47 | 13.92 | 14.34 | +3.69% | 1.35 | 2.41% |
| 2026-01-15 | 13.80 | 13.93 | 13.70 | 13.83 | -0.36% | 0.63 | 1.15% |
| 2026-01-14 | 13.71 | 14.30 | 13.56 | 13.88 | +2.81% | 1.15 | 2.09% |
| 2026-01-13 | 13.40 | 13.73 | 13.28 | 13.50 | +0.90% | 0.65 | 1.22% |
| 2026-01-12 | 13.27 | 13.40 | 13.18 | 13.38 | +1.13% | 0.44 | 0.84% |
| 2026-01-09 | 13.27 | 13.28 | 13.12 | 13.23 | +0.08% | 0.30 | 0.58% |
| 2026-01-08 | 13.07 | 13.30 | 13.07 | 13.22 | +0.61% | 0.31 | 0.59% |
| 2026-01-07 | 13.09 | 13.18 | 13.01 | 13.14 | +0.46% | 0.36 | 0.69% |
| 2026-01-06 | 13.10 | 13.14 | 13.00 | 13.08 | +0.31% | 0.31 | 0.60% |
| 2026-01-05 | 13.06 | 13.11 | 12.98 | 13.04 | +0.62% | 0.35 | 0.68% |
| 2025-12-31 | 13.01 | 13.08 | 12.87 | 12.96 | -0.54% | 0.29 | 0.57% |
| 2025-12-30 | 13.05 | 13.15 | 12.96 | 13.03 | -0.15% | 0.24 | 0.46% |
| 2025-12-29 | 12.93 | 13.16 | 12.92 | 13.05 | +0.15% | 0.25 | 0.48% |
| 2025-12-26 | 13.12 | 13.24 | 12.95 | 13.03 | -1.14% | 0.28 | 0.53% |
| 2025-12-25 | 12.95 | 13.24 | 12.85 | 13.18 | +2.17% | 0.40 | 0.77% |
| 2025-12-24 | 12.79 | 12.90 | 12.66 | 12.90 | +1.34% | 0.22 | 0.43% |
| 2025-12-23 | 12.78 | 12.78 | 12.63 | 12.73 | +0.08% | 0.14 | 0.27% |
| 2025-12-22 | 12.73 | 12.88 | 12.61 | 12.72 | +0.47% | 0.21 | 0.43% |
| 2025-12-19 | 12.45 | 12.71 | 12.45 | 12.66 | +1.12% | 0.17 | 0.34% |