万通智控 (300643) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-24	18.89	19.01	0.12	0.64%	18.35	19.02	57555	10745	2.49%
2026-06-23	18.89	18.89	0.19	1.02%	18.71	19.45	67531	12870	2.93%
2026-06-22	18.54	18.70	0.18	0.97%	18.00	18.99	73096	13526	3.17%
2026-06-18	18.08	18.52	0.33	1.81%	17.90	18.77	65328	11986	2.83%
2026-06-17	18.21	18.19	-0.27	-1.46%	17.76	18.43	62091	11258	2.69%
2026-06-16	17.39	18.46	1.07	6.15%	17.15	18.81	99444	18045	4.31%
2026-06-15	16.85	17.39	0.59	3.51%	16.85	17.70	47132	8213	2.04%
2026-06-12	17.32	16.80	-0.31	-1.81%	16.75	17.79	38516	6609	1.67%
2026-06-11	17.00	17.11	-0.07	-0.41%	16.77	17.33	35346	6033	1.53%
2026-06-10	17.44	17.18	-0.40	-2.28%	16.93	17.68	35223	6055	1.53%
2026-06-09	17.40	17.58	0.23	1.33%	17.11	17.70	34731	6069	1.51%
2026-06-08	17.30	17.35	-0.34	-1.92%	16.90	17.97	43320	7526	1.88%
2026-06-05	17.78	17.69	-0.21	-1.17%	17.27	18.06	41926	7406	1.82%
2026-06-04	17.75	17.90	0.07	0.39%	17.61	18.20	46721	8359	2.02%
2026-06-03	17.54	17.83	0.28	1.60%	17.32	18.32	54010	9711	2.34%
2026-06-02	17.45	17.55	0.40	2.33%	16.75	17.65	52013	8964	2.25%
2026-06-01	16.28	17.15	0.87	5.34%	16.20	17.74	67078	11554	2.91%
2026-05-29	17.20	16.50	-0.77	-4.46%	16.39	17.53	42214	7078	1.83%
2026-05-28	17.26	17.27	0.01	0.06%	16.81	17.47	35940	6155	1.56%
2026-05-27	17.37	17.26	-0.11	-0.63%	16.86	17.97	60288	10439	2.61%
2026-05-26	17.88	17.37	-0.59	-3.29%	17.18	17.91	46727	8190	2.03%
2026-05-25	18.39	17.96	-0.44	-2.39%	17.65	18.47	52850	9450	2.29%
2026-05-22	18.35	18.40	0.27	1.49%	17.96	18.60	40201	7349	1.74%
2026-05-21	18.51	18.13	-0.34	-1.84%	18.08	18.95	46781	8730	2.03%
2026-05-20	18.67	18.47	-0.40	-2.12%	18.27	18.73	41469	7651	1.80%
2026-05-19	18.58	18.87	0.18	0.96%	18.53	19.05	37917	7109	1.64%
2026-05-18	18.80	18.69	-0.27	-1.42%	18.44	18.88	44383	8251	1.92%
2026-05-15	18.70	18.96	0.36	1.94%	18.62	19.25	70831	13457	3.07%
2026-05-14	19.10	18.60	-0.38	-2.00%	18.52	19.16	55722	10448	2.42%
2026-05-13	18.49	18.98	0.44	2.37%	18.30	19.33	67295	12700	2.92%
2026-05-12	18.80	18.54	-0.29	-1.54%	18.40	18.94	43468	8086	1.88%
2026-05-11	18.70	18.83	0.10	0.53%	18.50	19.18	68833	12888	2.98%
2026-05-08	18.22	18.73	0.49	2.69%	18.05	18.90	68387	12718	2.96%
2026-05-07	18.11	18.24	0.14	0.77%	17.89	18.27	44782	8130	1.94%
2026-05-06	17.77	18.10	0.25	1.40%	17.77	18.15	51904	9345	2.25%
2026-04-30	17.90	17.85	-0.06	-0.34%	17.72	18.01	38765	6923	1.68%
2026-04-29	18.02	17.91	-0.25	-1.38%	17.80	18.15	63289	11343	2.74%
2026-04-28	17.60	18.16	0.65	3.71%	17.43	18.57	93274	17003	4.04%
2026-04-27	17.18	17.51	0.30	1.74%	16.86	17.65	55671	9651	2.41%
2026-04-24	17.18	17.21	-0.14	-0.81%	16.98	17.38	41400	7102	1.79%
2026-04-23	17.87	17.35	-0.34	-1.92%	17.25	18.02	40576	7143	1.76%
2026-04-22	17.69	17.69	0.04	0.23%	17.53	17.75	27766	4900	1.20%
2026-04-21	17.85	17.65	-0.27	-1.51%	17.55	17.92	30842	5442	1.34%
2026-04-20	18.03	17.92	-0.11	-0.61%	17.84	18.05	32887	5896	1.43%
2026-04-17	17.88	18.03	0.10	0.56%	17.73	18.09	38281	6863	1.66%
2026-04-16	17.92	17.93	0.14	0.79%	17.79	18.03	43648	7824	1.89%
2026-04-15	18.15	17.79	-0.26	-1.44%	17.73	18.26	40669	7281	1.76%
2026-04-14	18.34	18.05	0.00	0.00%	17.85	18.43	43836	7890	1.90%
2026-04-13	17.50	18.05	0.45	2.56%	17.50	18.50	68680	12475	2.98%
2026-04-10	17.59	17.60	0.16	0.92%	17.53	17.80	37506	6633	1.63%
2026-04-09	17.22	17.44	0.05	0.29%	17.13	17.80	48892	8585	2.12%
2026-04-08	16.80	17.39	1.01	6.17%	16.71	17.56	65878	11358	2.86%
2026-04-07	16.14	16.38	0.29	1.80%	16.07	16.53	29550	4830	1.28%
2026-04-03	16.55	16.09	-0.51	-3.07%	16.03	16.58	30570	4960	1.33%
2026-04-02	16.90	16.60	-0.30	-1.78%	16.30	16.90	37849	6261	1.64%
2026-04-01	16.75	16.90	0.42	2.55%	16.62	16.97	43228	7262	1.87%
2026-03-31	16.71	16.48	-0.31	-1.85%	16.27	16.88	41297	6850	1.79%
2026-03-30	16.38	16.79	0.20	1.21%	16.33	16.79	37640	6240	1.63%
2026-03-27	16.37	16.59	0.02	0.12%	16.29	16.73	49333	8159	2.14%
2026-03-26	17.08	16.57	-0.52	-3.04%	16.38	17.15	56817	9488	2.46%
2026-03-25	17.19	17.09	0.03	0.18%	17.02	17.47	55256	9513	2.40%
2026-03-24	16.90	17.06	0.56	3.39%	16.50	17.12	55469	9312	2.40%
2026-03-23	17.22	16.50	-1.42	-7.92%	16.20	17.40	90544	15287	3.93%
2026-03-20	19.18	17.92	-1.10	-5.78%	17.88	19.22	107233	19660	4.65%
2026-03-19	19.48	19.02	-0.83	-4.18%	18.96	19.71	84427	16232	3.66%
2026-03-18	20.00	19.85	0.18	0.92%	19.60	20.11	88807	17640	3.85%
2026-03-17	22.33	19.67	-2.09	-9.60%	19.60	22.54	177764	36306	7.71%