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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.50 | 8.77 | 8.48 | 8.76 | +3.42% | 0.66 | 3.21% |
| 2025-06-23 | 8.22 | 8.50 | 8.15 | 8.47 | +3.17% | 0.43 | 2.15% |
| 2025-06-20 | 8.29 | 8.45 | 8.15 | 8.21 | -0.85% | 0.39 | 1.99% |
| 2025-06-19 | 8.47 | 8.60 | 8.26 | 8.28 | -2.13% | 0.65 | 3.22% |
| 2025-06-18 | 8.43 | 8.48 | 8.32 | 8.46 | +0.12% | 0.32 | 1.62% |
| 2025-06-17 | 8.48 | 8.53 | 8.38 | 8.45 | 0.00% | 0.34 | 1.69% |
| 2025-06-16 | 8.36 | 8.52 | 8.35 | 8.45 | +0.72% | 0.47 | 2.32% |
| 2025-06-13 | 8.58 | 8.58 | 8.36 | 8.39 | -2.21% | 0.46 | 2.28% |
| 2025-06-12 | 8.52 | 8.59 | 8.44 | 8.58 | +0.59% | 0.38 | 1.89% |
| 2025-06-11 | 8.49 | 8.61 | 8.40 | 8.53 | +0.12% | 0.39 | 1.90% |
| 2025-06-10 | 8.69 | 8.69 | 8.42 | 8.52 | -1.27% | 0.53 | 2.63% |
| 2025-06-09 | 8.54 | 8.63 | 8.51 | 8.63 | +1.29% | 0.47 | 2.30% |
| 2025-06-06 | 8.51 | 8.53 | 8.43 | 8.52 | -0.23% | 0.34 | 1.67% |
| 2025-06-05 | 8.47 | 8.58 | 8.41 | 8.54 | +0.83% | 0.44 | 2.18% |
| 2025-06-04 | 8.43 | 8.54 | 8.42 | 8.47 | +0.47% | 0.38 | 1.89% |
| 2025-06-03 | 8.38 | 8.49 | 8.35 | 8.43 | +0.36% | 0.46 | 2.28% |
| 2025-05-30 | 8.61 | 8.61 | 8.34 | 8.40 | -2.55% | 0.70 | 3.51% |
| 2025-05-29 | 8.40 | 8.67 | 8.37 | 8.62 | +2.86% | 0.84 | 4.12% |
| 2025-05-28 | 8.40 | 8.55 | 8.32 | 8.38 | -0.12% | 0.68 | 3.41% |
| 2025-05-27 | 8.32 | 8.68 | 8.19 | 8.39 | +0.84% | 0.88 | 4.40% |