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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.40 | 12.65 | 12.40 | 12.52 | +0.08% | 0.19 | 0.39% |
| 2025-12-17 | 12.49 | 12.58 | 12.25 | 12.51 | -0.48% | 0.37 | 0.75% |
| 2025-12-16 | 12.84 | 12.88 | 12.50 | 12.57 | -2.10% | 0.30 | 0.59% |
| 2025-12-15 | 12.69 | 12.89 | 12.63 | 12.84 | +0.86% | 0.31 | 0.62% |
| 2025-12-12 | 12.66 | 12.88 | 12.66 | 12.73 | +0.24% | 0.31 | 0.61% |
| 2025-12-11 | 12.92 | 12.97 | 12.63 | 12.70 | -1.40% | 0.33 | 0.66% |
| 2025-12-10 | 12.86 | 12.94 | 12.75 | 12.88 | -0.23% | 0.21 | 0.41% |
| 2025-12-09 | 13.00 | 13.01 | 12.89 | 12.91 | -0.69% | 0.23 | 0.45% |
| 2025-12-08 | 13.23 | 13.24 | 12.97 | 13.00 | -1.14% | 0.30 | 0.58% |
| 2025-12-05 | 12.89 | 13.16 | 12.70 | 13.15 | +2.02% | 0.25 | 0.49% |
| 2025-12-04 | 13.03 | 13.08 | 12.84 | 12.89 | -1.15% | 0.21 | 0.42% |
| 2025-12-03 | 13.15 | 13.15 | 12.95 | 13.04 | -0.53% | 0.17 | 0.33% |
| 2025-12-02 | 13.16 | 13.17 | 12.97 | 13.11 | -0.38% | 0.18 | 0.35% |
| 2025-12-01 | 12.96 | 13.28 | 12.95 | 13.16 | +1.70% | 0.41 | 0.78% |
| 2025-11-28 | 12.90 | 12.96 | 12.73 | 12.94 | +0.23% | 0.25 | 0.49% |
| 2025-11-27 | 12.83 | 12.93 | 12.78 | 12.91 | +0.62% | 0.29 | 0.57% |
| 2025-11-26 | 13.04 | 13.14 | 12.78 | 12.83 | -1.46% | 0.37 | 0.72% |
| 2025-11-25 | 13.08 | 13.23 | 12.98 | 13.02 | -0.46% | 0.40 | 0.77% |
| 2025-11-24 | 12.90 | 13.17 | 12.90 | 13.08 | +1.32% | 0.40 | 0.77% |
| 2025-11-21 | 13.74 | 13.84 | 12.87 | 12.91 | -6.11% | 0.71 | 1.37% |