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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.99 | 9.12 | 8.88 | 9.05 | +1.23% | 0.64 | 3.01% |
| 2026-01-15 | 8.98 | 9.04 | 8.88 | 8.94 | -0.56% | 0.58 | 2.75% |
| 2026-01-14 | 8.96 | 9.15 | 8.70 | 8.99 | +0.67% | 0.96 | 4.48% |
| 2026-01-13 | 8.98 | 9.05 | 8.85 | 8.93 | -0.56% | 0.66 | 3.08% |
| 2026-01-12 | 8.88 | 9.04 | 8.82 | 8.98 | +1.93% | 0.73 | 3.42% |
| 2026-01-09 | 8.83 | 8.85 | 8.70 | 8.81 | +0.23% | 0.61 | 2.93% |
| 2026-01-08 | 8.60 | 8.83 | 8.58 | 8.79 | +2.21% | 0.67 | 3.21% |
| 2026-01-07 | 8.74 | 8.74 | 8.55 | 8.60 | -1.38% | 0.52 | 2.53% |
| 2026-01-06 | 8.72 | 8.82 | 8.64 | 8.72 | +0.46% | 0.57 | 2.77% |
| 2026-01-05 | 8.64 | 8.77 | 8.63 | 8.68 | +0.81% | 0.48 | 2.30% |
| 2025-12-31 | 8.59 | 8.68 | 8.40 | 8.61 | +0.23% | 0.39 | 1.94% |
| 2025-12-30 | 8.56 | 8.69 | 8.52 | 8.59 | -0.46% | 0.33 | 1.62% |
| 2025-12-29 | 8.59 | 8.67 | 8.53 | 8.63 | +0.47% | 0.42 | 2.04% |
| 2025-12-26 | 8.71 | 8.72 | 8.58 | 8.59 | -1.26% | 0.38 | 1.83% |
| 2025-12-25 | 8.58 | 8.72 | 8.48 | 8.70 | +1.87% | 0.46 | 2.25% |
| 2025-12-24 | 8.38 | 8.57 | 8.35 | 8.54 | +1.91% | 0.40 | 1.97% |
| 2025-12-23 | 8.44 | 8.50 | 8.35 | 8.38 | -1.41% | 0.36 | 1.82% |
| 2025-12-22 | 8.53 | 8.66 | 8.47 | 8.50 | -0.47% | 0.43 | 2.12% |
| 2025-12-19 | 8.42 | 8.55 | 8.35 | 8.54 | +2.15% | 0.48 | 2.36% |
| 2025-12-18 | 8.18 | 8.40 | 8.09 | 8.36 | +2.20% | 0.61 | 3.10% |