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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.61 | 19.80 | 19.40 | 19.55 | -0.31% | 0.74 | 1.62% |
| 2026-02-12 | 19.19 | 20.18 | 19.16 | 19.61 | +2.24% | 1.59 | 3.47% |
| 2026-02-11 | 19.00 | 19.44 | 18.95 | 19.18 | +0.95% | 0.72 | 1.62% |
| 2026-02-10 | 18.95 | 19.09 | 18.85 | 19.00 | +0.26% | 0.52 | 1.20% |
| 2026-02-09 | 19.13 | 19.19 | 18.89 | 18.95 | +0.05% | 0.63 | 1.44% |
| 2026-02-06 | 18.68 | 19.13 | 18.55 | 18.94 | +0.58% | 0.53 | 1.22% |
| 2026-02-05 | 19.12 | 19.12 | 18.80 | 18.83 | -1.52% | 0.50 | 1.14% |
| 2026-02-04 | 19.03 | 19.39 | 18.94 | 19.12 | +0.16% | 0.71 | 1.61% |
| 2026-02-03 | 18.98 | 19.10 | 18.80 | 19.09 | +1.54% | 0.66 | 1.50% |
| 2026-02-02 | 19.32 | 19.41 | 18.80 | 18.80 | -2.69% | 0.87 | 1.98% |
| 2026-01-30 | 19.15 | 19.41 | 18.86 | 19.32 | +0.47% | 0.90 | 2.02% |
| 2026-01-29 | 19.62 | 20.06 | 19.10 | 19.23 | -2.63% | 1.20 | 2.68% |
| 2026-01-28 | 20.00 | 20.09 | 19.69 | 19.75 | -2.13% | 0.91 | 2.00% |
| 2026-01-27 | 20.38 | 20.44 | 19.45 | 20.18 | -1.08% | 1.53 | 3.33% |
| 2026-01-26 | 21.40 | 21.50 | 20.21 | 20.40 | -4.81% | 2.24 | 4.72% |
| 2026-01-23 | 20.65 | 21.50 | 20.59 | 21.43 | +3.93% | 1.86 | 3.80% |
| 2026-01-22 | 20.90 | 21.00 | 20.40 | 20.62 | -0.63% | 1.23 | 2.59% |
| 2026-01-21 | 20.66 | 20.99 | 20.41 | 20.75 | -0.10% | 1.64 | 3.44% |
| 2026-01-20 | 21.25 | 21.61 | 20.56 | 20.77 | -2.99% | 2.03 | 4.17% |
| 2026-01-19 | 21.10 | 22.00 | 21.02 | 21.41 | +3.28% | 3.42 | 6.90% |