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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.44 | 9.52 | 9.29 | 9.36 | -0.43% | 0.63 | 2.83% |
| 2025-07-21 | 9.27 | 9.44 | 9.26 | 9.40 | +1.84% | 0.60 | 2.70% |
| 2025-07-18 | 9.24 | 9.28 | 9.14 | 9.23 | +0.11% | 0.36 | 1.66% |
| 2025-07-17 | 9.09 | 9.23 | 9.04 | 9.22 | +1.43% | 0.54 | 2.49% |
| 2025-07-16 | 9.04 | 9.18 | 9.02 | 9.09 | +0.44% | 0.48 | 2.19% |
| 2025-07-15 | 9.12 | 9.16 | 8.97 | 9.05 | -0.77% | 0.53 | 2.44% |
| 2025-07-14 | 9.04 | 9.14 | 9.02 | 9.12 | +0.77% | 0.42 | 1.95% |
| 2025-07-11 | 9.09 | 9.10 | 8.95 | 9.05 | -0.11% | 0.45 | 2.10% |
| 2025-07-10 | 9.05 | 9.13 | 9.01 | 9.06 | 0.00% | 0.49 | 2.26% |
| 2025-07-09 | 9.10 | 9.27 | 9.02 | 9.06 | +0.44% | 0.87 | 4.00% |
| 2025-07-08 | 8.96 | 9.03 | 8.91 | 9.02 | +0.78% | 0.50 | 2.36% |
| 2025-07-07 | 8.86 | 8.95 | 8.84 | 8.95 | +0.45% | 0.35 | 1.65% |
| 2025-07-04 | 8.96 | 9.04 | 8.88 | 8.91 | -0.89% | 0.44 | 2.07% |
| 2025-07-03 | 8.99 | 9.06 | 8.94 | 8.99 | -0.11% | 0.39 | 1.82% |
| 2025-07-02 | 9.02 | 9.04 | 8.91 | 9.00 | -0.22% | 0.58 | 2.72% |
| 2025-07-01 | 9.06 | 9.11 | 8.95 | 9.02 | -0.33% | 0.73 | 3.42% |
| 2025-06-30 | 8.97 | 9.13 | 8.95 | 9.05 | +1.12% | 0.84 | 3.92% |
| 2025-06-27 | 8.85 | 9.02 | 8.82 | 8.95 | +1.24% | 0.75 | 3.53% |
| 2025-06-26 | 8.77 | 8.93 | 8.76 | 8.84 | +0.80% | 0.86 | 4.07% |
| 2025-06-25 | 8.74 | 8.86 | 8.71 | 8.77 | +0.11% | 0.53 | 2.53% |