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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 22.96 | 23.85 | 22.95 | 23.85 | +3.74% | 1.33 | 2.45% |
| 2025-09-15 | 23.30 | 23.44 | 22.91 | 22.99 | -0.61% | 0.95 | 1.78% |
| 2025-09-12 | 23.31 | 23.63 | 23.00 | 23.13 | -1.28% | 1.04 | 1.94% |
| 2025-09-11 | 22.90 | 23.47 | 22.47 | 23.43 | +2.94% | 1.17 | 2.20% |
| 2025-09-10 | 22.74 | 23.24 | 22.64 | 22.76 | -0.13% | 1.11 | 2.09% |
| 2025-09-09 | 23.14 | 23.29 | 22.71 | 22.79 | -1.43% | 1.30 | 2.46% |
| 2025-09-08 | 23.28 | 23.60 | 22.89 | 23.12 | +0.04% | 1.40 | 2.61% |
| 2025-09-05 | 22.48 | 23.12 | 22.32 | 23.11 | +2.80% | 1.03 | 1.96% |
| 2025-09-04 | 23.18 | 23.54 | 22.05 | 22.48 | -3.02% | 1.32 | 2.49% |
| 2025-09-03 | 24.38 | 24.43 | 23.09 | 23.18 | -3.50% | 1.63 | 2.97% |
| 2025-09-02 | 25.04 | 25.50 | 23.65 | 24.02 | -4.87% | 2.14 | 3.82% |
| 2025-09-01 | 25.48 | 25.75 | 24.91 | 25.25 | -1.41% | 1.54 | 2.65% |
| 2025-08-29 | 24.99 | 25.74 | 24.47 | 25.61 | +2.48% | 2.13 | 3.68% |
| 2025-08-28 | 25.48 | 25.55 | 24.20 | 24.99 | -0.48% | 2.38 | 4.15% |
| 2025-08-27 | 26.21 | 26.50 | 25.11 | 25.11 | -3.09% | 2.35 | 3.91% |
| 2025-08-26 | 26.79 | 26.79 | 25.37 | 25.91 | -3.54% | 3.28 | 5.47% |
| 2025-08-25 | 26.34 | 26.94 | 25.86 | 26.86 | +2.91% | 3.14 | 5.12% |
| 2025-08-22 | 26.00 | 26.49 | 25.50 | 26.10 | -0.31% | 1.81 | 3.04% |
| 2025-08-21 | 26.90 | 26.97 | 26.00 | 26.18 | -3.32% | 2.09 | 3.43% |
| 2025-08-20 | 27.18 | 27.40 | 25.93 | 27.08 | +2.15% | 3.56 | 5.78% |