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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.24 | 22.35 | 21.51 | 21.73 | -1.35% | 3.30 | 6.51% |
| 2025-05-23 | 23.51 | 23.70 | 21.55 | 22.03 | -5.29% | 5.74 | 11.13% |
| 2025-05-22 | 20.86 | 24.26 | 20.64 | 23.26 | +14.24% | 6.96 | 13.38% |
| 2025-05-21 | 19.37 | 20.72 | 19.37 | 20.36 | +3.85% | 3.30 | 7.09% |
| 2025-05-20 | 19.07 | 19.65 | 18.67 | 19.60 | +2.55% | 2.12 | 4.76% |
| 2025-05-19 | 20.13 | 20.21 | 19.01 | 19.12 | -4.51% | 2.69 | 6.02% |
| 2025-05-16 | 19.40 | 20.46 | 19.25 | 20.02 | +3.17% | 3.65 | 7.90% |
| 2025-05-15 | 20.04 | 20.44 | 19.22 | 19.41 | -2.59% | 2.87 | 6.32% |
| 2025-05-14 | 20.04 | 20.44 | 19.47 | 19.92 | +0.60% | 4.70 | 10.17% |
| 2025-05-13 | 20.96 | 21.78 | 19.27 | 19.80 | -4.55% | 7.16 | 15.17% |
| 2025-05-12 | 18.77 | 21.35 | 18.77 | 20.75 | +16.57% | 7.32 | 15.36% |
| 2025-05-09 | 17.13 | 19.12 | 17.06 | 17.80 | +6.10% | 4.12 | 9.92% |
| 2025-05-08 | 16.48 | 16.97 | 16.33 | 16.77 | +1.62% | 1.25 | 3.23% |
| 2025-05-07 | 16.49 | 16.87 | 16.34 | 16.51 | +0.61% | 1.38 | 3.60% |
| 2025-05-06 | 15.94 | 16.44 | 15.88 | 16.41 | +3.51% | 1.31 | 3.49% |