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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.85 | 17.92 | 17.55 | 17.65 | -1.51% | 0.54 | 1.34% |
| 2026-04-20 | 18.03 | 18.05 | 17.84 | 17.92 | -0.61% | 0.59 | 1.42% |
| 2026-04-17 | 17.88 | 18.09 | 17.73 | 18.03 | +0.56% | 0.69 | 1.66% |
| 2026-04-16 | 17.92 | 18.03 | 17.79 | 17.93 | +0.79% | 0.78 | 1.89% |
| 2026-04-15 | 18.15 | 18.26 | 17.73 | 17.79 | -1.44% | 0.73 | 1.76% |
| 2026-04-14 | 18.34 | 18.43 | 17.85 | 18.05 | 0.00% | 0.79 | 1.90% |
| 2026-04-13 | 17.50 | 18.50 | 17.50 | 18.05 | +2.56% | 1.25 | 2.98% |
| 2026-04-10 | 17.59 | 17.80 | 17.53 | 17.60 | +0.92% | 0.66 | 1.62% |
| 2026-04-09 | 17.22 | 17.80 | 17.13 | 17.44 | +0.29% | 0.86 | 2.12% |
| 2026-04-08 | 16.80 | 17.56 | 16.71 | 17.39 | +6.17% | 1.14 | 2.85% |
| 2026-04-07 | 16.14 | 16.53 | 16.07 | 16.38 | +1.80% | 0.48 | 1.28% |
| 2026-04-03 | 16.55 | 16.58 | 16.03 | 16.09 | -3.07% | 0.50 | 1.32% |
| 2026-04-02 | 16.90 | 16.90 | 16.30 | 16.60 | -1.78% | 0.63 | 1.64% |
| 2026-04-01 | 16.75 | 16.97 | 16.62 | 16.90 | +2.55% | 0.73 | 1.87% |
| 2026-03-31 | 16.71 | 16.88 | 16.27 | 16.48 | -1.85% | 0.69 | 1.79% |
| 2026-03-30 | 16.38 | 16.79 | 16.33 | 16.79 | +1.21% | 0.62 | 1.63% |
| 2026-03-27 | 16.37 | 16.73 | 16.29 | 16.59 | +0.12% | 0.82 | 2.14% |
| 2026-03-26 | 17.08 | 17.15 | 16.38 | 16.57 | -3.04% | 0.95 | 2.46% |
| 2026-03-25 | 17.19 | 17.47 | 17.02 | 17.09 | +0.18% | 0.95 | 2.39% |
| 2026-03-24 | 16.90 | 17.12 | 16.50 | 17.06 | +3.39% | 0.93 | 2.40% |