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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.31 | 21.65 | 20.97 | 21.13 | +0.76% | 1.79 | 3.66% |
| 2025-06-23 | 20.98 | 21.06 | 20.51 | 20.97 | +0.58% | 1.17 | 2.44% |
| 2025-06-20 | 20.75 | 21.14 | 20.15 | 20.85 | -0.14% | 1.46 | 3.08% |
| 2025-06-19 | 21.75 | 22.34 | 20.74 | 20.88 | -4.00% | 1.79 | 3.63% |
| 2025-06-18 | 21.45 | 22.49 | 21.23 | 21.75 | +1.49% | 1.47 | 2.92% |
| 2025-06-17 | 22.24 | 22.24 | 21.32 | 21.43 | -2.59% | 0.98 | 1.98% |
| 2025-06-16 | 22.08 | 22.26 | 21.80 | 22.00 | -0.90% | 0.77 | 1.53% |
| 2025-06-13 | 22.50 | 22.61 | 21.75 | 22.20 | -1.94% | 1.36 | 2.68% |
| 2025-06-12 | 22.34 | 23.19 | 22.10 | 22.64 | +0.67% | 1.60 | 3.05% |
| 2025-06-11 | 22.74 | 22.75 | 22.25 | 22.49 | +0.04% | 1.12 | 2.16% |
| 2025-06-10 | 23.00 | 23.00 | 22.08 | 22.48 | -2.35% | 1.64 | 3.17% |
| 2025-06-09 | 23.30 | 23.57 | 22.74 | 23.02 | -0.48% | 1.95 | 3.67% |
| 2025-06-06 | 23.84 | 24.11 | 23.10 | 23.13 | -4.16% | 2.73 | 5.04% |
| 2025-06-05 | 23.29 | 24.48 | 22.95 | 24.13 | +3.67% | 4.02 | 7.24% |
| 2025-06-04 | 23.34 | 23.34 | 21.85 | 23.28 | +0.34% | 2.76 | 5.25% |
| 2025-06-03 | 22.89 | 23.75 | 22.65 | 23.20 | +0.34% | 2.76 | 5.12% |
| 2025-05-30 | 22.79 | 23.15 | 22.42 | 23.12 | -0.89% | 3.04 | 5.76% |
| 2025-05-29 | 20.79 | 23.57 | 20.79 | 23.33 | +11.86% | 5.14 | 9.72% |
| 2025-05-28 | 21.58 | 21.62 | 20.74 | 20.86 | -2.91% | 2.26 | 4.64% |
| 2025-05-27 | 21.36 | 21.73 | 20.96 | 21.48 | -1.14% | 2.32 | 4.70% |