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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.20 | 8.33 | 7.99 | 8.18 | -0.61% | 0.56 | 2.91% |
| 2025-12-16 | 8.46 | 8.47 | 8.20 | 8.23 | -2.83% | 0.52 | 2.64% |
| 2025-12-15 | 8.44 | 8.56 | 8.32 | 8.47 | +0.47% | 0.52 | 2.57% |
| 2025-12-12 | 8.57 | 8.73 | 8.42 | 8.43 | -1.40% | 0.69 | 3.39% |
| 2025-12-11 | 8.93 | 8.93 | 8.54 | 8.55 | -3.82% | 0.73 | 3.57% |
| 2025-12-10 | 9.12 | 9.16 | 8.88 | 8.89 | -2.95% | 0.62 | 2.91% |
| 2025-12-09 | 9.18 | 9.24 | 9.08 | 9.16 | -0.22% | 0.53 | 2.41% |
| 2025-12-08 | 9.11 | 9.23 | 9.09 | 9.18 | +0.99% | 0.49 | 2.23% |
| 2025-12-05 | 8.86 | 9.12 | 8.78 | 9.09 | +2.60% | 0.47 | 2.21% |
| 2025-12-04 | 8.99 | 9.05 | 8.83 | 8.86 | -1.23% | 0.34 | 1.62% |
| 2025-12-03 | 9.08 | 9.12 | 8.91 | 8.97 | -1.21% | 0.45 | 2.12% |
| 2025-12-02 | 9.14 | 9.18 | 9.02 | 9.08 | -0.77% | 0.45 | 2.11% |
| 2025-12-01 | 9.09 | 9.32 | 9.09 | 9.15 | +0.55% | 0.65 | 2.96% |
| 2025-11-28 | 8.88 | 9.10 | 8.85 | 9.10 | +1.68% | 0.48 | 2.24% |
| 2025-11-27 | 8.81 | 9.03 | 8.77 | 8.95 | +1.47% | 0.41 | 1.93% |
| 2025-11-26 | 8.98 | 9.13 | 8.82 | 8.82 | -1.67% | 0.49 | 2.29% |
| 2025-11-25 | 8.91 | 9.11 | 8.91 | 8.97 | +1.01% | 0.55 | 2.56% |
| 2025-11-24 | 8.68 | 8.95 | 8.67 | 8.88 | +2.90% | 0.71 | 3.37% |
| 2025-11-21 | 9.06 | 9.16 | 8.55 | 8.63 | -5.37% | 0.82 | 3.94% |
| 2025-11-20 | 9.17 | 9.23 | 9.04 | 9.12 | 0.00% | 0.48 | 2.22% |