万讯自控 sz.300112
8.12
+0.12%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.73 | 8.22 | 7.71 | 8.12 | +0.12% | 0.89 | 4.71% |
| 2026-05-21 | 8.45 | 8.54 | 8.07 | 8.11 | -3.45% | 0.61 | 3.09% |
| 2026-05-20 | 8.50 | 8.53 | 8.35 | 8.40 | -1.87% | 0.52 | 2.62% |
| 2026-05-19 | 8.52 | 8.62 | 8.41 | 8.56 | +0.47% | 0.49 | 2.40% |
| 2026-05-18 | 8.42 | 8.53 | 8.27 | 8.52 | +1.07% | 0.61 | 3.07% |
| 2026-05-15 | 8.39 | 8.57 | 8.36 | 8.43 | +0.96% | 0.62 | 3.08% |
| 2026-05-14 | 8.53 | 8.53 | 8.35 | 8.35 | -1.65% | 0.45 | 2.24% |
| 2026-05-13 | 8.45 | 8.55 | 8.42 | 8.49 | +0.24% | 0.42 | 2.09% |
| 2026-05-12 | 8.56 | 8.65 | 8.42 | 8.47 | -1.51% | 0.51 | 2.53% |
| 2026-05-11 | 8.69 | 8.69 | 8.50 | 8.60 | +0.12% | 0.48 | 2.34% |
| 2026-05-08 | 8.50 | 8.67 | 8.46 | 8.59 | +1.06% | 0.48 | 2.35% |
| 2026-05-07 | 8.45 | 8.68 | 8.40 | 8.50 | +1.19% | 0.71 | 3.49% |
| 2026-05-06 | 8.45 | 8.56 | 8.32 | 8.40 | 0.00% | 0.58 | 2.92% |
| 2026-04-30 | 8.29 | 8.41 | 8.26 | 8.40 | +1.33% | 0.52 | 2.64% |
| 2026-04-29 | 8.12 | 8.34 | 8.06 | 8.29 | +2.22% | 0.65 | 3.28% |
| 2026-04-28 | 8.12 | 8.25 | 8.02 | 8.11 | -0.73% | 0.60 | 3.13% |
| 2026-04-27 | 7.99 | 8.19 | 7.80 | 8.17 | +2.25% | 0.69 | 3.62% |
| 2026-04-24 | 7.81 | 8.05 | 7.76 | 7.99 | +2.04% | 0.68 | 3.61% |
| 2026-04-23 | 8.06 | 8.10 | 7.77 | 7.83 | -3.45% | 0.69 | 3.67% |
| 2026-04-22 | 8.02 | 8.17 | 7.91 | 8.11 | +1.12% | 0.59 | 3.09% |