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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.32 | 14.41 | 14.21 | 14.30 | -0.07% | 0.35 | 0.62% |
| 2025-09-16 | 14.07 | 14.34 | 14.02 | 14.31 | +1.20% | 0.38 | 0.68% |
| 2025-09-15 | 14.17 | 14.28 | 14.07 | 14.14 | -1.05% | 0.29 | 0.51% |
| 2025-09-12 | 14.43 | 14.43 | 14.20 | 14.29 | -0.07% | 0.41 | 0.72% |
| 2025-09-11 | 13.91 | 14.40 | 13.78 | 14.30 | +2.22% | 0.50 | 0.90% |
| 2025-09-10 | 14.12 | 14.24 | 13.93 | 13.99 | -0.92% | 0.34 | 0.61% |
| 2025-09-09 | 14.20 | 14.36 | 14.08 | 14.12 | -0.70% | 0.63 | 1.12% |
| 2025-09-08 | 14.14 | 14.32 | 14.01 | 14.22 | +1.07% | 0.52 | 0.93% |
| 2025-09-05 | 13.60 | 14.11 | 13.60 | 14.07 | +2.55% | 0.67 | 1.22% |
| 2025-09-04 | 13.72 | 13.88 | 13.45 | 13.72 | +0.88% | 0.47 | 0.87% |
| 2025-09-03 | 13.80 | 13.82 | 13.55 | 13.60 | -0.58% | 0.36 | 0.67% |
| 2025-09-02 | 13.90 | 13.98 | 13.46 | 13.68 | -1.65% | 0.57 | 1.05% |
| 2025-09-01 | 13.99 | 14.05 | 13.81 | 13.91 | +0.72% | 0.51 | 0.92% |
| 2025-08-29 | 14.09 | 14.10 | 13.80 | 13.81 | -1.64% | 0.49 | 0.90% |
| 2025-08-28 | 14.26 | 14.37 | 13.67 | 14.04 | -1.27% | 0.82 | 1.48% |
| 2025-08-27 | 14.83 | 14.83 | 14.22 | 14.22 | -3.98% | 0.88 | 1.53% |
| 2025-08-26 | 15.00 | 15.00 | 14.65 | 14.81 | +0.47% | 0.83 | 1.41% |
| 2025-08-25 | 14.53 | 15.05 | 14.53 | 14.74 | +2.86% | 1.21 | 2.07% |
| 2025-08-22 | 14.50 | 14.50 | 14.27 | 14.33 | -0.83% | 0.43 | 0.76% |
| 2025-08-21 | 14.57 | 14.65 | 14.33 | 14.45 | -0.76% | 0.55 | 0.96% |