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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.56 | 13.78 | 13.42 | 13.76 | +1.40% | 0.26 | 0.48% |
| 2025-10-22 | 13.59 | 13.67 | 13.43 | 13.57 | -0.07% | 0.25 | 0.48% |
| 2025-10-21 | 13.83 | 13.83 | 13.20 | 13.58 | +2.11% | 0.42 | 0.78% |
| 2025-10-20 | 13.06 | 13.38 | 13.06 | 13.30 | +1.84% | 0.35 | 0.68% |
| 2025-10-17 | 13.58 | 13.89 | 13.03 | 13.06 | -5.22% | 0.53 | 1.01% |
| 2025-10-16 | 13.83 | 13.97 | 13.72 | 13.78 | -0.51% | 0.36 | 0.66% |
| 2025-10-15 | 13.42 | 13.87 | 13.30 | 13.85 | +2.82% | 0.43 | 0.80% |
| 2025-10-14 | 13.70 | 13.87 | 13.41 | 13.47 | -0.88% | 0.39 | 0.73% |
| 2025-10-13 | 13.53 | 13.64 | 13.05 | 13.59 | -1.16% | 0.49 | 0.92% |
| 2025-10-10 | 13.60 | 13.83 | 13.42 | 13.75 | +1.03% | 0.38 | 0.70% |
| 2025-10-09 | 13.86 | 13.86 | 13.57 | 13.61 | -0.73% | 0.37 | 0.68% |
| 2025-09-30 | 13.86 | 13.90 | 13.68 | 13.71 | -1.15% | 0.30 | 0.54% |
| 2025-09-29 | 13.78 | 13.95 | 13.54 | 13.87 | +1.09% | 0.33 | 0.60% |
| 2025-09-26 | 14.14 | 14.14 | 13.70 | 13.72 | -1.86% | 0.34 | 0.61% |
| 2025-09-25 | 13.94 | 14.22 | 13.92 | 13.98 | +0.36% | 0.41 | 0.75% |
| 2025-09-24 | 13.69 | 13.96 | 13.51 | 13.93 | +1.75% | 0.38 | 0.69% |
| 2025-09-23 | 14.07 | 14.07 | 13.27 | 13.69 | -1.37% | 0.45 | 0.83% |
| 2025-09-22 | 13.92 | 13.98 | 13.73 | 13.88 | -0.29% | 0.25 | 0.46% |
| 2025-09-19 | 14.13 | 14.20 | 13.85 | 13.92 | -0.85% | 0.35 | 0.63% |
| 2025-09-18 | 14.35 | 14.42 | 13.88 | 14.04 | -1.82% | 0.51 | 0.91% |