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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 25.53 | 27.10 | 25.11 | 26.51 | +3.60% | 2.94 | 4.88% |
| 2025-08-18 | 25.35 | 26.20 | 25.12 | 25.59 | +1.03% | 1.91 | 3.22% |
| 2025-08-15 | 25.14 | 25.68 | 25.06 | 25.33 | +0.60% | 1.50 | 2.58% |
| 2025-08-14 | 25.54 | 25.78 | 25.11 | 25.18 | -1.76% | 1.54 | 2.64% |
| 2025-08-13 | 25.67 | 26.00 | 25.23 | 25.63 | -0.35% | 1.74 | 2.96% |
| 2025-08-12 | 25.96 | 26.40 | 25.25 | 25.72 | +0.43% | 1.84 | 3.09% |
| 2025-08-11 | 25.21 | 26.80 | 24.95 | 25.61 | +1.99% | 2.45 | 4.10% |
| 2025-08-08 | 24.99 | 26.14 | 24.99 | 25.11 | -0.36% | 2.08 | 3.54% |
| 2025-08-07 | 24.93 | 25.65 | 24.78 | 25.20 | +0.72% | 2.41 | 4.16% |
| 2025-08-06 | 23.71 | 25.35 | 23.45 | 25.02 | +4.82% | 3.24 | 5.71% |
| 2025-08-05 | 22.98 | 24.20 | 22.98 | 23.87 | +3.92% | 2.56 | 4.66% |
| 2025-08-04 | 22.66 | 23.08 | 22.42 | 22.97 | +1.19% | 1.28 | 2.45% |
| 2025-08-01 | 22.50 | 23.22 | 22.50 | 22.70 | +0.40% | 1.22 | 2.31% |
| 2025-07-31 | 22.73 | 23.22 | 22.49 | 22.61 | -1.48% | 2.02 | 3.83% |
| 2025-07-30 | 25.35 | 25.93 | 22.77 | 22.95 | -7.87% | 4.02 | 7.42% |
| 2025-07-29 | 25.14 | 25.23 | 23.93 | 24.91 | -1.35% | 2.28 | 4.05% |
| 2025-07-28 | 25.18 | 25.50 | 24.70 | 25.25 | +1.20% | 2.03 | 3.51% |
| 2025-07-25 | 23.98 | 25.65 | 23.70 | 24.95 | +5.32% | 3.63 | 6.32% |
| 2025-07-24 | 23.23 | 24.00 | 23.18 | 23.69 | +1.98% | 1.43 | 2.63% |
| 2025-07-23 | 23.20 | 23.48 | 22.77 | 23.23 | -0.43% | 1.56 | 2.92% |