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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.17 | 8.33 | 8.15 | 8.32 | +1.96% | 0.37 | 1.90% |
| 2025-05-23 | 8.23 | 8.40 | 8.15 | 8.16 | -1.09% | 0.49 | 2.50% |
| 2025-05-22 | 8.36 | 8.51 | 8.23 | 8.25 | -2.02% | 0.41 | 2.06% |
| 2025-05-21 | 8.53 | 8.53 | 8.33 | 8.42 | -0.94% | 0.46 | 2.29% |
| 2025-05-20 | 8.50 | 8.51 | 8.37 | 8.50 | +0.59% | 0.31 | 1.55% |
| 2025-05-19 | 8.40 | 8.49 | 8.27 | 8.45 | +0.84% | 0.38 | 1.90% |
| 2025-05-16 | 8.31 | 8.49 | 8.30 | 8.38 | +0.84% | 0.36 | 1.82% |
| 2025-05-15 | 8.43 | 8.43 | 8.24 | 8.31 | -1.07% | 0.36 | 1.84% |
| 2025-05-14 | 8.49 | 8.51 | 8.37 | 8.40 | -0.47% | 0.42 | 2.08% |
| 2025-05-13 | 8.59 | 8.65 | 8.42 | 8.44 | -0.82% | 0.42 | 2.08% |
| 2025-05-12 | 8.45 | 8.55 | 8.43 | 8.51 | +1.55% | 0.35 | 1.73% |
| 2025-05-09 | 8.54 | 8.54 | 8.32 | 8.38 | -1.87% | 0.45 | 2.25% |
| 2025-05-08 | 8.34 | 8.54 | 8.28 | 8.54 | +2.64% | 0.47 | 2.35% |
| 2025-05-07 | 8.37 | 8.44 | 8.23 | 8.32 | +0.48% | 0.48 | 2.42% |
| 2025-05-06 | 8.10 | 8.31 | 8.08 | 8.28 | +3.50% | 0.46 | 2.38% |