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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.84 | 8.94 | 8.77 | 8.87 | +0.11% | 0.39 | 1.84% |
| 2025-10-21 | 8.70 | 8.86 | 8.59 | 8.86 | +2.78% | 0.60 | 2.87% |
| 2025-10-20 | 8.43 | 8.65 | 8.40 | 8.62 | +2.99% | 0.54 | 2.64% |
| 2025-10-17 | 8.53 | 8.61 | 8.34 | 8.37 | -2.33% | 0.53 | 2.63% |
| 2025-10-16 | 8.72 | 8.79 | 8.54 | 8.57 | -2.06% | 0.41 | 2.01% |
| 2025-10-15 | 8.73 | 8.83 | 8.63 | 8.75 | +1.04% | 0.51 | 2.45% |
| 2025-10-14 | 8.88 | 8.93 | 8.65 | 8.66 | -1.70% | 0.48 | 2.33% |
| 2025-10-13 | 8.41 | 8.88 | 8.25 | 8.81 | -0.11% | 0.76 | 3.70% |
| 2025-10-10 | 8.78 | 8.91 | 8.72 | 8.82 | +0.57% | 0.53 | 2.53% |
| 2025-10-09 | 8.80 | 8.92 | 8.75 | 8.77 | -0.11% | 0.62 | 2.96% |
| 2025-09-30 | 8.89 | 8.91 | 8.76 | 8.78 | -1.01% | 0.43 | 2.04% |
| 2025-09-29 | 8.76 | 8.93 | 8.55 | 8.87 | +1.72% | 0.55 | 2.61% |
| 2025-09-26 | 8.72 | 8.88 | 8.60 | 8.72 | -0.23% | 0.53 | 2.53% |
| 2025-09-25 | 8.75 | 8.91 | 8.67 | 8.74 | -0.46% | 0.61 | 2.92% |
| 2025-09-24 | 8.48 | 8.83 | 8.40 | 8.78 | +3.05% | 0.64 | 3.11% |
| 2025-09-23 | 8.72 | 8.72 | 8.22 | 8.52 | -2.29% | 0.71 | 3.53% |
| 2025-09-22 | 8.80 | 8.80 | 8.61 | 8.72 | -0.11% | 0.46 | 2.23% |
| 2025-09-19 | 8.99 | 9.02 | 8.68 | 8.73 | -2.13% | 0.63 | 3.02% |
| 2025-09-18 | 9.09 | 9.15 | 8.85 | 8.92 | -1.87% | 0.75 | 3.52% |
| 2025-09-17 | 9.03 | 9.22 | 8.98 | 9.09 | +0.33% | 0.85 | 3.94% |