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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.50 | 20.19 | 19.37 | 19.74 | +0.82% | 1.74 | 3.79% |
| 2025-11-18 | 19.57 | 19.73 | 19.21 | 19.58 | -0.46% | 0.91 | 2.03% |
| 2025-11-17 | 20.31 | 20.37 | 19.55 | 19.67 | -3.15% | 1.29 | 2.82% |
| 2025-11-14 | 19.49 | 21.09 | 19.42 | 20.31 | +3.83% | 2.48 | 5.25% |
| 2025-11-13 | 19.51 | 19.69 | 19.37 | 19.56 | -0.20% | 0.62 | 1.38% |
| 2025-11-12 | 19.83 | 19.89 | 19.50 | 19.60 | -1.26% | 0.68 | 1.50% |
| 2025-11-11 | 19.84 | 20.17 | 19.75 | 19.85 | +0.40% | 0.65 | 1.41% |
| 2025-11-10 | 20.01 | 20.14 | 19.60 | 19.77 | -1.84% | 0.68 | 1.49% |
| 2025-11-07 | 20.60 | 20.61 | 19.94 | 20.14 | -1.76% | 0.70 | 1.52% |
| 2025-11-06 | 20.26 | 20.62 | 20.06 | 20.50 | +1.28% | 0.92 | 1.97% |
| 2025-11-05 | 19.76 | 20.24 | 19.72 | 20.24 | +1.20% | 0.84 | 1.81% |
| 2025-11-04 | 20.48 | 20.55 | 19.80 | 20.00 | -2.58% | 1.07 | 2.32% |
| 2025-11-03 | 21.12 | 21.39 | 20.12 | 20.53 | -3.21% | 1.64 | 3.48% |
| 2025-10-31 | 20.91 | 21.37 | 20.88 | 21.21 | +1.43% | 0.80 | 1.63% |
| 2025-10-30 | 21.57 | 21.69 | 20.83 | 20.91 | -1.92% | 1.12 | 2.31% |
| 2025-10-29 | 21.48 | 21.56 | 21.20 | 21.32 | -1.48% | 1.30 | 2.64% |
| 2025-10-28 | 22.00 | 22.50 | 21.39 | 21.64 | -4.71% | 2.11 | 4.19% |
| 2025-10-27 | 22.95 | 23.16 | 22.25 | 22.71 | -0.31% | 1.37 | 2.63% |
| 2025-10-24 | 22.53 | 23.09 | 22.31 | 22.78 | +1.56% | 1.07 | 2.03% |
| 2025-10-23 | 22.67 | 23.16 | 22.19 | 22.43 | -1.62% | 1.38 | 2.64% |