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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.98 | 20.85 | 19.93 | 20.73 | +3.70% | 1.92 | 4.07% |
| 2026-01-15 | 19.97 | 20.43 | 19.85 | 19.99 | -0.10% | 1.03 | 2.24% |
| 2026-01-14 | 19.75 | 20.50 | 19.70 | 20.01 | +1.32% | 1.91 | 4.13% |
| 2026-01-13 | 20.26 | 20.35 | 19.68 | 19.75 | -2.47% | 1.42 | 3.08% |
| 2026-01-12 | 20.06 | 20.29 | 19.58 | 20.25 | +1.50% | 1.74 | 3.79% |
| 2026-01-09 | 19.81 | 20.00 | 19.50 | 19.95 | +1.32% | 1.54 | 3.36% |
| 2026-01-08 | 19.15 | 19.83 | 19.11 | 19.69 | +2.50% | 1.39 | 3.08% |
| 2026-01-07 | 19.48 | 19.51 | 19.02 | 19.21 | -1.49% | 1.29 | 2.90% |
| 2026-01-06 | 19.03 | 19.60 | 19.03 | 19.50 | +2.20% | 1.74 | 3.89% |
| 2026-01-05 | 19.52 | 19.52 | 19.00 | 19.08 | -1.85% | 1.56 | 3.53% |
| 2025-12-31 | 19.61 | 19.74 | 19.34 | 19.44 | -0.51% | 0.82 | 1.81% |
| 2025-12-30 | 19.12 | 19.68 | 19.00 | 19.54 | +1.66% | 0.88 | 1.97% |
| 2025-12-29 | 19.10 | 19.49 | 19.07 | 19.22 | +0.79% | 0.49 | 1.10% |
| 2025-12-26 | 19.45 | 19.52 | 19.01 | 19.07 | -2.36% | 0.72 | 1.63% |
| 2025-12-25 | 19.12 | 19.61 | 18.92 | 19.53 | +2.84% | 0.80 | 1.79% |
| 2025-12-24 | 18.72 | 19.10 | 18.72 | 18.99 | +1.12% | 0.48 | 1.10% |
| 2025-12-23 | 19.05 | 19.09 | 18.71 | 18.78 | -1.62% | 0.53 | 1.22% |
| 2025-12-22 | 18.94 | 19.24 | 18.88 | 19.09 | +1.27% | 0.61 | 1.38% |
| 2025-12-19 | 18.41 | 18.90 | 18.40 | 18.85 | +2.11% | 0.58 | 1.34% |
| 2025-12-18 | 18.18 | 18.77 | 18.17 | 18.46 | +0.49% | 0.57 | 1.32% |