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
2026-05-07	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%
2026-03-16	22.10	21.76	-0.97	-4.27%	21.05	22.19	151696	32485	6.58%
2026-03-13	22.51	22.73	-0.05	-0.22%	21.99	23.48	163139	37149	7.07%
2026-03-12	23.01	22.78	-0.25	-1.09%	22.10	23.24	158863	36028	6.89%
2026-03-11	23.20	23.03	-0.30	-1.29%	22.80	23.56	173890	40256	7.54%
2026-03-10	22.89	23.33	0.35	1.52%	22.38	23.66	241803	55697	10.48%
2026-03-09	21.60	22.98	1.31	6.05%	21.38	23.18	268478	59854	11.64%
2026-03-06	21.13	21.67	0.41	1.93%	20.66	21.68	117519	25022	5.09%
2026-03-05	20.90	21.26	0.77	3.76%	20.74	21.65	150700	31912	6.53%
2026-03-04	19.78	20.49	0.50	2.50%	19.78	20.85	108890	22145	4.72%
2026-03-03	20.55	19.99	-0.52	-2.54%	19.98	21.39	118341	24472	5.13%
2026-03-02	20.90	20.51	-0.68	-3.21%	20.46	21.65	94362	19634	4.09%
2026-02-27	20.35	21.19	0.84	4.13%	20.06	21.87	157968	33164	6.85%
2026-02-26	20.10	20.35	0.22	1.09%	19.95	20.40	59951	12082	2.60%
2026-02-25	20.20	20.13	-0.18	-0.89%	19.96	20.30	57564	11584	2.50%
2026-02-24	19.80	20.31	0.76	3.89%	19.53	20.98	95853	19456	4.16%
2026-02-13	19.61	19.55	-0.06	-0.31%	19.40	19.80	37514	7354	1.63%
2026-02-12	19.19	19.61	0.43	2.24%	19.16	20.18	80158	15887	3.48%
2026-02-11	19.00	19.18	0.18	0.95%	18.95	19.44	37334	7188	1.62%
2026-02-10	18.95	19.00	0.05	0.26%	18.85	19.09	27624	5243	1.20%
2026-02-09	19.13	18.95	0.01	0.05%	18.89	19.19	33228	6307	1.44%
2026-02-06	18.68	18.94	0.11	0.58%	18.55	19.13	28189	5331	1.22%
2026-02-05	19.12	18.83	-0.29	-1.52%	18.80	19.12	26388	4994	1.14%
2026-02-04	19.03	19.12	0.03	0.16%	18.94	19.39	37261	7135	1.62%
2026-02-03	18.98	19.09	0.29	1.54%	18.80	19.10	34714	6588	1.50%
2026-02-02	19.32	18.80	-0.52	-2.69%	18.80	19.41	45758	8732	1.98%
2026-01-30	19.15	19.32	0.09	0.47%	18.86	19.41	46668	8953	2.02%
2026-01-29	19.62	19.23	-0.52	-2.63%	19.10	20.06	61772	12041	2.68%
2026-01-28	20.00	19.75	-0.43	-2.13%	19.69	20.09	46175	9145	2.00%