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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.17 | 9.31 | 9.10 | 9.20 | +0.11% | 0.81 | 3.68% |
| 2026-02-12 | 9.20 | 9.29 | 9.09 | 9.19 | -0.11% | 0.54 | 2.47% |
| 2026-02-11 | 9.25 | 9.28 | 9.15 | 9.20 | -0.11% | 0.43 | 1.96% |
| 2026-02-10 | 9.21 | 9.33 | 9.11 | 9.21 | +0.44% | 0.67 | 3.07% |
| 2026-02-09 | 9.13 | 9.19 | 9.04 | 9.17 | +2.00% | 0.68 | 3.11% |
| 2026-02-06 | 8.89 | 9.10 | 8.78 | 8.99 | +1.01% | 0.64 | 3.00% |
| 2026-02-05 | 8.98 | 9.10 | 8.85 | 8.90 | -1.55% | 0.63 | 2.96% |
| 2026-02-04 | 9.05 | 9.17 | 8.95 | 9.04 | +0.22% | 0.81 | 3.76% |
| 2026-02-03 | 9.05 | 9.15 | 8.94 | 9.02 | +0.78% | 0.83 | 3.85% |
| 2026-02-02 | 9.04 | 9.16 | 8.92 | 8.95 | -1.76% | 0.94 | 4.36% |
| 2026-01-30 | 8.97 | 9.15 | 8.92 | 9.11 | +1.56% | 0.65 | 3.03% |
| 2026-01-29 | 9.05 | 9.23 | 8.91 | 8.97 | -1.10% | 0.61 | 2.84% |
| 2026-01-28 | 9.15 | 9.24 | 9.02 | 9.07 | -1.31% | 0.50 | 2.30% |
| 2026-01-27 | 9.23 | 9.28 | 8.91 | 9.19 | -0.22% | 0.66 | 3.07% |
| 2026-01-26 | 9.39 | 9.41 | 9.12 | 9.21 | -1.81% | 0.67 | 3.05% |
| 2026-01-23 | 9.32 | 9.40 | 9.24 | 9.38 | +0.64% | 0.53 | 2.38% |
| 2026-01-22 | 9.24 | 9.35 | 9.17 | 9.32 | +1.30% | 0.54 | 2.44% |
| 2026-01-21 | 9.07 | 9.24 | 9.04 | 9.20 | +0.88% | 0.56 | 2.57% |
| 2026-01-20 | 9.18 | 9.20 | 9.04 | 9.12 | -0.44% | 0.61 | 2.80% |
| 2026-01-19 | 9.00 | 9.17 | 8.97 | 9.16 | +1.22% | 0.62 | 2.84% |