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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.64 | 9.79 | 9.56 | 9.74 | +0.93% | 0.77 | 3.34% |
| 2025-08-18 | 9.62 | 9.71 | 9.58 | 9.65 | +0.52% | 0.70 | 3.05% |
| 2025-08-15 | 9.48 | 9.67 | 9.47 | 9.60 | +1.59% | 0.82 | 3.57% |
| 2025-08-14 | 9.76 | 9.79 | 9.43 | 9.45 | -2.98% | 0.86 | 3.78% |
| 2025-08-13 | 9.88 | 9.88 | 9.70 | 9.74 | -0.61% | 0.72 | 3.12% |
| 2025-08-12 | 9.93 | 9.93 | 9.75 | 9.80 | -0.91% | 0.58 | 2.49% |
| 2025-08-11 | 9.81 | 9.92 | 9.77 | 9.89 | +0.71% | 0.68 | 2.89% |
| 2025-08-08 | 9.81 | 9.84 | 9.71 | 9.82 | +0.10% | 0.56 | 2.43% |
| 2025-08-07 | 9.79 | 9.87 | 9.68 | 9.81 | +0.20% | 0.61 | 2.64% |
| 2025-08-06 | 9.75 | 9.83 | 9.60 | 9.79 | +0.72% | 0.66 | 2.84% |
| 2025-08-05 | 9.64 | 9.77 | 9.60 | 9.72 | +1.14% | 0.76 | 3.30% |
| 2025-08-04 | 9.36 | 9.65 | 9.34 | 9.61 | +2.34% | 0.75 | 3.31% |
| 2025-08-01 | 9.26 | 9.42 | 9.24 | 9.39 | +1.40% | 0.55 | 2.46% |
| 2025-07-31 | 9.34 | 9.44 | 9.21 | 9.26 | -0.75% | 0.53 | 2.40% |
| 2025-07-30 | 9.41 | 9.45 | 9.25 | 9.33 | -1.27% | 0.46 | 2.07% |
| 2025-07-29 | 9.47 | 9.47 | 9.36 | 9.45 | -0.32% | 0.53 | 2.39% |
| 2025-07-28 | 9.42 | 9.49 | 9.40 | 9.48 | +0.96% | 0.50 | 2.24% |
| 2025-07-25 | 9.31 | 9.39 | 9.25 | 9.39 | +0.75% | 0.47 | 2.14% |
| 2025-07-24 | 9.26 | 9.38 | 9.26 | 9.32 | +0.43% | 0.43 | 1.92% |
| 2025-07-23 | 9.36 | 9.38 | 9.23 | 9.28 | -0.85% | 0.54 | 2.43% |