万通智控 sz.300643
18.40
+1.49%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.35 | 18.60 | 17.96 | 18.40 | +1.49% | 0.73 | 1.74% |
| 2026-05-21 | 18.51 | 18.95 | 18.08 | 18.13 | -1.84% | 0.87 | 2.03% |
| 2026-05-20 | 18.67 | 18.73 | 18.27 | 18.47 | -2.12% | 0.77 | 1.80% |
| 2026-05-19 | 18.58 | 19.05 | 18.53 | 18.87 | +0.96% | 0.71 | 1.64% |
| 2026-05-18 | 18.80 | 18.88 | 18.44 | 18.69 | -1.42% | 0.83 | 1.92% |
| 2026-05-15 | 18.70 | 19.25 | 18.62 | 18.96 | +1.94% | 1.35 | 3.07% |
| 2026-05-14 | 19.10 | 19.16 | 18.52 | 18.60 | -2.00% | 1.04 | 2.42% |
| 2026-05-13 | 18.49 | 19.33 | 18.30 | 18.98 | +2.37% | 1.27 | 2.92% |
| 2026-05-12 | 18.80 | 18.94 | 18.40 | 18.54 | -1.54% | 0.81 | 1.88% |
| 2026-05-11 | 18.70 | 19.18 | 18.50 | 18.83 | +0.53% | 1.29 | 2.98% |
| 2026-05-08 | 18.22 | 18.90 | 18.05 | 18.73 | +2.69% | 1.27 | 2.96% |
| 2026-05-07 | 18.11 | 18.27 | 17.89 | 18.24 | +0.77% | 0.81 | 1.94% |
| 2026-05-06 | 17.77 | 18.15 | 17.77 | 18.10 | +1.40% | 0.93 | 2.25% |
| 2026-04-30 | 17.90 | 18.01 | 17.72 | 17.85 | -0.34% | 0.69 | 1.68% |
| 2026-04-29 | 18.02 | 18.15 | 17.80 | 17.91 | -1.38% | 1.13 | 2.74% |
| 2026-04-28 | 17.60 | 18.57 | 17.43 | 18.16 | +3.71% | 1.70 | 4.04% |
| 2026-04-27 | 17.18 | 17.65 | 16.86 | 17.51 | +1.74% | 0.97 | 2.41% |
| 2026-04-24 | 17.18 | 17.38 | 16.98 | 17.21 | -0.81% | 0.71 | 1.79% |
| 2026-04-23 | 17.87 | 18.02 | 17.25 | 17.35 | -1.92% | 0.71 | 1.76% |
| 2026-04-22 | 17.69 | 17.75 | 17.53 | 17.69 | +0.23% | 0.49 | 1.20% |