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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.98 | 14.08 | 13.72 | 13.75 | -1.43% | 0.29 | 0.54% |
| 2025-11-19 | 14.30 | 14.33 | 13.80 | 13.95 | -2.31% | 0.38 | 0.68% |
| 2025-11-18 | 14.56 | 14.59 | 14.18 | 14.28 | -1.99% | 0.35 | 0.62% |
| 2025-11-17 | 14.50 | 14.57 | 14.27 | 14.57 | +0.69% | 0.42 | 0.73% |
| 2025-11-14 | 14.36 | 14.59 | 14.23 | 14.47 | +0.77% | 0.40 | 0.69% |
| 2025-11-13 | 14.27 | 14.42 | 14.24 | 14.36 | +0.21% | 0.29 | 0.51% |
| 2025-11-12 | 14.61 | 14.61 | 14.24 | 14.33 | -1.10% | 0.38 | 0.67% |
| 2025-11-11 | 14.36 | 14.70 | 14.36 | 14.49 | +0.91% | 0.60 | 1.05% |
| 2025-11-10 | 14.40 | 14.43 | 14.20 | 14.36 | +0.21% | 0.42 | 0.75% |
| 2025-11-07 | 14.50 | 14.54 | 14.27 | 14.33 | -0.49% | 0.54 | 0.95% |
| 2025-11-06 | 14.39 | 14.51 | 14.28 | 14.40 | +1.05% | 0.77 | 1.35% |
| 2025-11-05 | 13.79 | 14.30 | 13.70 | 14.25 | +2.52% | 0.83 | 1.48% |
| 2025-11-04 | 13.70 | 14.06 | 13.62 | 13.90 | +1.68% | 0.51 | 0.94% |
| 2025-11-03 | 13.53 | 13.73 | 13.53 | 13.67 | +1.18% | 0.31 | 0.58% |
| 2025-10-31 | 13.42 | 13.65 | 13.42 | 13.51 | +0.15% | 0.30 | 0.57% |
| 2025-10-30 | 14.00 | 14.08 | 13.40 | 13.49 | -4.26% | 0.82 | 1.53% |
| 2025-10-29 | 13.99 | 14.20 | 13.89 | 14.09 | +1.15% | 0.36 | 0.64% |
| 2025-10-28 | 13.93 | 14.08 | 13.82 | 13.93 | 0.00% | 0.32 | 0.58% |
| 2025-10-27 | 13.97 | 14.00 | 13.66 | 13.93 | +0.80% | 0.48 | 0.88% |
| 2025-10-24 | 13.89 | 13.89 | 13.69 | 13.82 | +0.44% | 0.24 | 0.44% |