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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.22 | 17.40 | 16.20 | 16.50 | -7.92% | 1.53 | 3.92% |
| 2026-03-20 | 19.18 | 19.22 | 17.88 | 17.92 | -5.78% | 1.97 | 4.65% |
| 2026-03-19 | 19.48 | 19.71 | 18.96 | 19.02 | -4.18% | 1.62 | 3.66% |
| 2026-03-18 | 20.00 | 20.11 | 19.60 | 19.85 | +0.92% | 1.76 | 3.85% |
| 2026-03-17 | 22.33 | 22.54 | 19.60 | 19.67 | -9.60% | 3.63 | 7.70% |
| 2026-03-16 | 22.10 | 22.19 | 21.05 | 21.76 | -4.27% | 3.25 | 6.57% |
| 2026-03-13 | 22.51 | 23.48 | 21.99 | 22.73 | -0.22% | 3.71 | 7.07% |
| 2026-03-12 | 23.01 | 23.24 | 22.10 | 22.78 | -1.09% | 3.60 | 6.88% |
| 2026-03-11 | 23.20 | 23.56 | 22.80 | 23.03 | -1.29% | 4.03 | 7.53% |
| 2026-03-10 | 22.89 | 23.66 | 22.38 | 23.33 | +1.52% | 5.57 | 10.47% |
| 2026-03-09 | 21.60 | 23.18 | 21.38 | 22.98 | +6.05% | 5.99 | 11.63% |
| 2026-03-06 | 21.13 | 21.68 | 20.66 | 21.67 | +1.93% | 2.50 | 5.09% |
| 2026-03-05 | 20.90 | 21.65 | 20.74 | 21.26 | +3.76% | 3.19 | 6.53% |
| 2026-03-04 | 19.78 | 20.85 | 19.78 | 20.49 | +2.50% | 2.21 | 4.72% |
| 2026-03-03 | 20.55 | 21.39 | 19.98 | 19.99 | -2.54% | 2.45 | 5.13% |
| 2026-03-02 | 20.90 | 21.65 | 20.46 | 20.51 | -3.21% | 1.96 | 4.09% |
| 2026-02-27 | 20.35 | 21.87 | 20.06 | 21.19 | +4.13% | 3.32 | 6.84% |
| 2026-02-26 | 20.10 | 20.40 | 19.95 | 20.35 | +1.09% | 1.21 | 2.60% |
| 2026-02-25 | 20.20 | 20.30 | 19.96 | 20.13 | -0.89% | 1.16 | 2.49% |
| 2026-02-24 | 19.80 | 20.98 | 19.53 | 20.31 | +3.89% | 1.95 | 4.15% |