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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.35 | 9.39 | 9.09 | 9.12 | -1.62% | 0.64 | 2.95% |
| 2025-11-18 | 9.35 | 9.36 | 9.20 | 9.27 | -0.86% | 0.49 | 2.23% |
| 2025-11-17 | 9.33 | 9.38 | 9.23 | 9.35 | +0.97% | 0.58 | 2.61% |
| 2025-11-14 | 9.20 | 9.37 | 9.17 | 9.26 | +0.43% | 0.59 | 2.67% |
| 2025-11-13 | 9.18 | 9.25 | 9.11 | 9.22 | +0.66% | 0.51 | 2.34% |
| 2025-11-12 | 9.27 | 9.27 | 9.08 | 9.16 | -0.97% | 0.47 | 2.16% |
| 2025-11-11 | 9.19 | 9.30 | 9.17 | 9.25 | +0.65% | 0.41 | 1.85% |
| 2025-11-10 | 9.28 | 9.30 | 9.16 | 9.19 | -0.54% | 0.44 | 2.02% |
| 2025-11-07 | 9.23 | 9.30 | 9.19 | 9.24 | -0.32% | 0.41 | 1.85% |
| 2025-11-06 | 9.29 | 9.29 | 9.18 | 9.27 | 0.00% | 0.54 | 2.45% |
| 2025-11-05 | 9.18 | 9.30 | 9.10 | 9.27 | +0.65% | 0.67 | 3.04% |
| 2025-11-04 | 9.19 | 9.25 | 9.10 | 9.21 | +0.44% | 0.63 | 2.87% |
| 2025-11-03 | 9.04 | 9.18 | 9.04 | 9.17 | +1.55% | 0.58 | 2.67% |
| 2025-10-31 | 8.98 | 9.08 | 8.93 | 9.03 | +0.67% | 0.42 | 1.94% |
| 2025-10-30 | 9.00 | 9.10 | 8.94 | 8.97 | -0.88% | 0.46 | 2.17% |
| 2025-10-29 | 9.13 | 9.16 | 8.98 | 9.05 | -0.77% | 0.44 | 2.06% |
| 2025-10-28 | 9.05 | 9.17 | 8.95 | 9.12 | +0.77% | 0.52 | 2.40% |
| 2025-10-27 | 9.02 | 9.10 | 8.89 | 9.05 | +0.56% | 0.48 | 2.24% |
| 2025-10-24 | 8.93 | 9.07 | 8.88 | 9.00 | +0.78% | 0.43 | 1.99% |
| 2025-10-23 | 8.86 | 8.93 | 8.73 | 8.93 | +0.68% | 0.42 | 2.02% |