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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.75 | 9.16 | 8.70 | 9.06 | +3.31% | 0.94 | 4.41% |
| 2025-09-15 | 8.76 | 8.83 | 8.70 | 8.77 | -0.45% | 0.37 | 1.80% |
| 2025-09-12 | 8.87 | 8.92 | 8.79 | 8.81 | -0.90% | 0.50 | 2.39% |
| 2025-09-11 | 8.74 | 8.90 | 8.60 | 8.89 | +1.95% | 0.53 | 2.52% |
| 2025-09-10 | 8.73 | 8.84 | 8.67 | 8.72 | +0.11% | 0.44 | 2.13% |
| 2025-09-09 | 8.87 | 8.87 | 8.66 | 8.71 | -1.80% | 0.53 | 2.55% |
| 2025-09-08 | 8.70 | 8.88 | 8.66 | 8.87 | +1.95% | 0.50 | 2.42% |
| 2025-09-05 | 8.64 | 8.74 | 8.56 | 8.70 | +1.28% | 0.64 | 3.12% |
| 2025-09-04 | 8.59 | 8.79 | 8.48 | 8.59 | +0.35% | 0.74 | 3.61% |
| 2025-09-03 | 8.89 | 8.96 | 8.51 | 8.56 | -3.93% | 0.71 | 3.44% |
| 2025-09-02 | 9.01 | 9.05 | 8.61 | 8.91 | -0.89% | 0.84 | 4.02% |
| 2025-09-01 | 8.91 | 9.11 | 8.90 | 8.99 | +0.90% | 0.70 | 3.29% |
| 2025-08-29 | 9.08 | 9.10 | 8.87 | 8.91 | -1.98% | 0.73 | 3.43% |
| 2025-08-28 | 9.16 | 9.40 | 8.77 | 9.09 | -0.98% | 1.08 | 5.03% |
| 2025-08-27 | 9.73 | 9.82 | 9.17 | 9.18 | -6.13% | 1.41 | 6.26% |
| 2025-08-26 | 9.50 | 9.80 | 9.40 | 9.78 | +1.66% | 0.98 | 4.26% |
| 2025-08-25 | 9.77 | 9.78 | 9.59 | 9.62 | -1.33% | 0.87 | 3.80% |
| 2025-08-22 | 9.77 | 9.88 | 9.69 | 9.75 | -0.51% | 0.63 | 2.72% |
| 2025-08-21 | 9.82 | 9.82 | 9.71 | 9.80 | -0.31% | 0.71 | 3.07% |
| 2025-08-20 | 9.73 | 9.85 | 9.64 | 9.83 | +0.92% | 0.85 | 3.67% |