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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.90 | 7.90 | 7.25 | 7.42 | -7.48% | 0.96 | 5.30% |
| 2026-03-20 | 8.47 | 8.59 | 8.00 | 8.02 | -5.42% | 0.72 | 3.69% |
| 2026-03-19 | 8.66 | 8.73 | 8.42 | 8.48 | -2.97% | 0.53 | 2.61% |
| 2026-03-18 | 8.60 | 8.76 | 8.47 | 8.74 | +2.34% | 0.51 | 2.51% |
| 2026-03-17 | 8.84 | 8.85 | 8.50 | 8.54 | -3.06% | 0.45 | 2.21% |
| 2026-03-16 | 8.70 | 8.88 | 8.60 | 8.81 | +1.26% | 0.52 | 2.48% |
| 2026-03-13 | 8.73 | 8.90 | 8.66 | 8.70 | -0.46% | 0.47 | 2.26% |
| 2026-03-12 | 8.98 | 9.00 | 8.71 | 8.74 | -2.67% | 0.52 | 2.47% |
| 2026-03-11 | 9.11 | 9.14 | 8.92 | 8.98 | -0.77% | 0.55 | 2.55% |
| 2026-03-10 | 8.87 | 9.06 | 8.79 | 9.05 | +3.43% | 0.63 | 2.96% |
| 2026-03-09 | 8.77 | 8.84 | 8.61 | 8.75 | -1.69% | 0.65 | 3.14% |
| 2026-03-06 | 8.56 | 8.91 | 8.56 | 8.90 | +3.01% | 0.77 | 3.70% |
| 2026-03-05 | 8.53 | 8.76 | 8.53 | 8.64 | +2.73% | 0.94 | 4.57% |
| 2026-03-04 | 8.40 | 8.49 | 8.22 | 8.41 | -0.12% | 0.85 | 4.26% |
| 2026-03-03 | 8.82 | 8.86 | 8.40 | 8.42 | -4.10% | 0.94 | 4.60% |
| 2026-03-02 | 9.15 | 9.23 | 8.75 | 8.78 | -4.77% | 0.93 | 4.40% |
| 2026-02-27 | 9.23 | 9.28 | 9.15 | 9.22 | -0.75% | 0.54 | 2.46% |
| 2026-02-26 | 9.30 | 9.31 | 9.23 | 9.29 | +0.32% | 0.49 | 2.24% |
| 2026-02-25 | 9.28 | 9.35 | 9.24 | 9.26 | -0.64% | 0.61 | 2.75% |
| 2026-02-24 | 9.24 | 9.36 | 9.23 | 9.32 | +1.30% | 0.64 | 2.88% |