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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.00 | 8.07 | 7.92 | 8.02 | -0.25% | 0.57 | 3.00% |
| 2026-04-20 | 8.02 | 8.05 | 7.95 | 8.04 | +0.25% | 0.41 | 2.16% |
| 2026-04-17 | 8.00 | 8.08 | 7.93 | 8.02 | +0.12% | 0.52 | 2.72% |
| 2026-04-16 | 7.83 | 8.07 | 7.73 | 8.01 | +2.82% | 0.63 | 3.37% |
| 2026-04-15 | 7.90 | 7.95 | 7.74 | 7.79 | -0.76% | 0.43 | 2.32% |
| 2026-04-14 | 7.99 | 7.99 | 7.75 | 7.85 | -0.38% | 0.42 | 2.23% |
| 2026-04-13 | 7.88 | 7.96 | 7.80 | 7.88 | -0.76% | 0.32 | 1.70% |
| 2026-04-10 | 7.90 | 8.03 | 7.86 | 7.94 | +1.28% | 0.39 | 2.07% |
| 2026-04-09 | 8.01 | 8.04 | 7.80 | 7.84 | -2.49% | 0.48 | 2.54% |
| 2026-04-08 | 7.84 | 8.07 | 7.84 | 8.04 | +4.96% | 0.56 | 2.94% |
| 2026-04-07 | 7.50 | 7.77 | 7.47 | 7.66 | +2.13% | 0.56 | 3.05% |
| 2026-04-03 | 7.74 | 7.77 | 7.40 | 7.50 | -2.34% | 0.57 | 3.15% |
| 2026-04-02 | 7.83 | 7.92 | 7.58 | 7.68 | -2.41% | 0.48 | 2.59% |
| 2026-04-01 | 7.97 | 8.00 | 7.77 | 7.87 | +1.29% | 0.40 | 2.13% |
| 2026-03-31 | 7.94 | 8.08 | 7.75 | 7.77 | -2.26% | 0.55 | 2.94% |
| 2026-03-30 | 7.80 | 7.97 | 7.64 | 7.95 | +1.27% | 0.64 | 3.45% |
| 2026-03-27 | 7.63 | 7.89 | 7.57 | 7.85 | +2.08% | 0.52 | 2.80% |
| 2026-03-26 | 7.88 | 7.98 | 7.62 | 7.69 | -2.16% | 0.57 | 3.08% |
| 2026-03-25 | 7.79 | 8.01 | 7.79 | 7.86 | +1.68% | 0.72 | 3.85% |
| 2026-03-24 | 7.58 | 7.74 | 7.35 | 7.73 | +4.18% | 0.93 | 5.20% |