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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.36 | 18.58 | 18.04 | 18.37 | -0.16% | 0.59 | 1.41% |
| 2025-12-16 | 18.55 | 18.72 | 18.27 | 18.40 | -0.86% | 0.37 | 0.88% |
| 2025-12-15 | 18.62 | 18.88 | 18.51 | 18.56 | -0.80% | 0.39 | 0.90% |
| 2025-12-12 | 18.46 | 18.86 | 18.43 | 18.71 | +0.86% | 0.42 | 0.98% |
| 2025-12-11 | 18.81 | 19.07 | 18.48 | 18.55 | -1.07% | 0.81 | 1.87% |
| 2025-12-10 | 18.81 | 18.88 | 18.51 | 18.75 | -0.53% | 0.52 | 1.20% |
| 2025-12-09 | 19.02 | 19.23 | 18.79 | 18.85 | -1.67% | 0.54 | 1.22% |
| 2025-12-08 | 19.25 | 19.27 | 18.95 | 19.17 | -0.05% | 0.79 | 1.78% |
| 2025-12-05 | 18.82 | 19.19 | 18.66 | 19.18 | +1.59% | 0.49 | 1.12% |
| 2025-12-04 | 18.97 | 19.32 | 18.84 | 18.88 | -0.26% | 0.52 | 1.18% |
| 2025-12-03 | 19.47 | 19.47 | 18.88 | 18.93 | -2.32% | 0.74 | 1.69% |
| 2025-12-02 | 19.76 | 19.76 | 19.34 | 19.38 | -1.97% | 0.60 | 1.33% |
| 2025-12-01 | 19.89 | 19.91 | 19.66 | 19.77 | -0.50% | 0.71 | 1.55% |
| 2025-11-28 | 19.92 | 20.04 | 19.63 | 19.87 | -0.60% | 0.55 | 1.21% |
| 2025-11-27 | 19.73 | 20.29 | 19.71 | 19.99 | +0.96% | 0.72 | 1.55% |
| 2025-11-26 | 19.90 | 20.45 | 19.73 | 19.80 | -0.10% | 0.94 | 2.04% |
| 2025-11-25 | 19.86 | 20.15 | 19.71 | 19.82 | +0.25% | 0.64 | 1.38% |
| 2025-11-24 | 19.55 | 19.98 | 19.31 | 19.77 | +2.17% | 0.80 | 1.76% |
| 2025-11-21 | 19.85 | 20.07 | 19.35 | 19.35 | -3.35% | 1.02 | 2.25% |
| 2025-11-20 | 19.86 | 20.30 | 19.71 | 20.02 | +1.42% | 1.09 | 2.37% |