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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.79 | 24.02 | 23.00 | 23.33 | -1.52% | 1.37 | 2.53% |
| 2025-07-21 | 23.29 | 24.08 | 23.16 | 23.69 | +2.11% | 1.96 | 3.61% |
| 2025-07-18 | 23.17 | 23.36 | 22.80 | 23.20 | -0.22% | 1.21 | 2.28% |
| 2025-07-17 | 22.96 | 23.95 | 22.90 | 23.25 | +1.26% | 2.15 | 3.99% |
| 2025-07-16 | 22.66 | 23.41 | 22.10 | 22.96 | +2.41% | 2.90 | 5.53% |
| 2025-07-15 | 22.55 | 23.21 | 22.10 | 22.42 | -0.62% | 2.76 | 5.32% |
| 2025-07-14 | 20.94 | 23.50 | 20.93 | 22.56 | +9.04% | 5.03 | 9.64% |
| 2025-07-11 | 19.27 | 20.70 | 19.18 | 20.69 | +7.37% | 2.51 | 5.40% |
| 2025-07-10 | 19.23 | 19.40 | 19.06 | 19.27 | -0.05% | 0.64 | 1.44% |
| 2025-07-09 | 19.74 | 20.00 | 19.25 | 19.28 | -2.13% | 0.97 | 2.17% |
| 2025-07-08 | 19.60 | 19.88 | 19.28 | 19.70 | +1.29% | 1.12 | 2.47% |
| 2025-07-07 | 20.51 | 20.52 | 19.32 | 19.45 | -5.17% | 1.64 | 3.61% |
| 2025-07-04 | 21.02 | 21.02 | 20.32 | 20.51 | -2.43% | 1.05 | 2.21% |
| 2025-07-03 | 21.29 | 21.29 | 20.89 | 21.02 | 0.00% | 0.63 | 1.30% |
| 2025-07-02 | 21.52 | 21.55 | 20.86 | 21.02 | -2.32% | 1.06 | 2.17% |
| 2025-07-01 | 21.34 | 22.20 | 21.16 | 21.52 | +0.65% | 1.78 | 3.56% |
| 2025-06-30 | 21.08 | 21.48 | 20.88 | 21.38 | +1.42% | 1.17 | 2.41% |
| 2025-06-27 | 21.30 | 21.50 | 20.90 | 21.08 | -0.52% | 0.84 | 1.72% |
| 2025-06-26 | 21.68 | 21.86 | 21.14 | 21.19 | -1.40% | 1.37 | 2.77% |
| 2025-06-25 | 21.25 | 21.50 | 20.80 | 21.49 | +1.70% | 1.53 | 3.13% |