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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 21.82 | 23.52 | 21.72 | 22.80 | +4.49% | 1.92 | 3.62% |
| 2025-10-21 | 21.24 | 21.85 | 21.22 | 21.82 | +2.73% | 0.57 | 1.14% |
| 2025-10-20 | 21.05 | 21.40 | 20.90 | 21.24 | +1.82% | 0.54 | 1.10% |
| 2025-10-17 | 21.43 | 21.59 | 20.86 | 20.86 | -3.02% | 0.63 | 1.30% |
| 2025-10-16 | 21.92 | 22.03 | 21.40 | 21.51 | -2.40% | 0.59 | 1.18% |
| 2025-10-15 | 21.44 | 22.16 | 21.15 | 22.04 | +3.18% | 0.87 | 1.73% |
| 2025-10-14 | 21.77 | 22.29 | 21.25 | 21.36 | -2.29% | 0.91 | 1.83% |
| 2025-10-13 | 21.78 | 22.37 | 21.00 | 21.86 | -2.84% | 1.35 | 2.67% |
| 2025-10-10 | 22.75 | 22.92 | 22.38 | 22.50 | -1.14% | 0.88 | 1.69% |
| 2025-10-09 | 22.78 | 23.73 | 22.51 | 22.76 | +0.13% | 1.50 | 2.81% |
| 2025-09-30 | 23.02 | 23.18 | 22.70 | 22.73 | -1.43% | 0.77 | 1.45% |
| 2025-09-29 | 23.00 | 23.23 | 22.58 | 23.06 | +0.26% | 0.91 | 1.71% |
| 2025-09-26 | 23.30 | 23.83 | 22.91 | 23.00 | -2.04% | 1.07 | 1.99% |
| 2025-09-25 | 23.67 | 23.95 | 23.29 | 23.48 | -0.51% | 1.01 | 1.85% |
| 2025-09-24 | 23.48 | 23.77 | 23.05 | 23.60 | +0.43% | 0.92 | 1.69% |
| 2025-09-23 | 23.58 | 23.86 | 22.87 | 23.50 | -0.80% | 1.15 | 2.14% |
| 2025-09-22 | 23.56 | 24.08 | 23.40 | 23.69 | +0.47% | 1.25 | 2.28% |
| 2025-09-19 | 24.64 | 24.71 | 23.51 | 23.58 | -4.57% | 2.06 | 3.73% |
| 2025-09-18 | 24.28 | 26.70 | 24.28 | 24.71 | +1.77% | 3.78 | 6.46% |
| 2025-09-17 | 23.62 | 24.49 | 23.51 | 24.28 | +1.80% | 1.52 | 2.75% |