万通发展 (600246) - 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
2026-08-20	12.01	11.70	-0.50	-4.10%	11.42	12.20	1143734	134047	6.05%
2026-08-19	13.01	12.20	-1.35	-9.96%	12.20	13.10	961788	120333	5.09%
2026-08-18	13.28	13.55	0.27	2.03%	13.20	13.98	1339349	181859	7.08%
2026-08-17	12.60	13.28	0.71	5.65%	12.51	13.30	1238762	159985	6.55%
2026-08-14	12.53	12.57	0.04	0.32%	12.19	12.70	835906	103826	4.42%
2026-08-13	12.64	12.53	0.02	0.16%	12.48	13.03	1261627	160998	6.67%
2026-08-12	12.40	12.51	0.13	1.05%	12.13	12.62	720825	89400	3.81%
2026-08-11	12.30	12.38	-0.02	-0.16%	12.03	12.58	701847	86573	3.71%
2026-08-10	12.70	12.40	-0.20	-1.59%	11.95	12.73	913180	111821	4.83%
2026-08-07	12.23	12.60	0.29	2.36%	12.06	12.85	1169450	145918	6.19%
2026-08-06	11.48	12.31	0.60	5.12%	11.48	12.65	1315522	158992	6.96%
2026-08-05	10.98	11.71	0.69	6.26%	10.98	11.90	1431438	165217	7.57%
2026-08-04	10.50	11.02	0.66	6.37%	10.36	11.19	1199832	130618	6.35%
2026-08-03	10.75	10.36	-0.34	-3.18%	10.29	11.13	1104316	117194	5.84%
2026-07-31	11.15	10.70	0.20	1.90%	10.70	11.49	1409662	156788	7.46%
2026-07-30	11.54	10.50	-1.17	-10.03%	10.50	11.63	1351592	146808	7.15%
2026-07-29	12.50	11.67	-0.84	-6.71%	11.28	12.63	1414156	166592	7.48%
2026-07-28	13.66	12.51	-1.23	-8.95%	12.41	13.98	1404490	183083	7.43%
2026-07-27	13.13	13.74	0.22	1.63%	13.01	13.80	1198792	161480	6.34%
2026-07-24	14.06	13.52	-0.95	-6.57%	13.46	14.47	1378723	190469	7.29%
2026-07-23	15.25	14.47	-1.19	-7.60%	14.09	15.50	2315692	334752	12.25%
2026-07-22	14.60	15.66	0.61	4.05%	14.60	16.56	2533220	399805	13.40%
2026-07-21	14.83	15.05	-0.73	-4.63%	14.20	15.78	2513262	369769	13.29%
2026-07-20	17.10	15.78	-1.75	-9.98%	15.78	17.17	1346218	218671	7.12%
2026-07-17	18.99	17.53	-1.95	-10.01%	17.53	19.36	1565187	278927	8.28%
2026-07-16	17.74	19.48	1.50	8.34%	17.19	19.78	1857314	358825	9.82%
2026-07-15	19.30	17.98	-1.19	-6.21%	17.70	19.90	1575170	294875	8.33%
2026-07-14	20.15	19.17	-0.74	-3.72%	18.47	20.48	1580882	303175	8.36%
2026-07-13	19.29	19.91	0.11	0.56%	19.27	21.29	1924061	392699	10.18%
2026-07-10	20.30	19.80	-0.99	-4.76%	19.80	21.31	1775666	365331	9.39%
2026-07-09	19.36	20.79	1.29	6.62%	19.21	21.12	2006712	407547	10.62%
2026-07-08	18.88	19.50	0.90	4.84%	18.36	20.39	2563189	503473	13.56%
2026-07-07	16.88	18.60	1.69	9.99%	16.50	18.60	2533021	464198	13.40%
2026-07-06	15.80	16.91	1.54	10.02%	15.50	16.91	1295126	208579	6.85%
2026-07-03	16.01	15.37	-1.03	-6.28%	15.35	16.69	1435714	229648	7.59%
2026-07-02	16.94	16.40	-1.41	-7.92%	16.33	17.80	1553812	264787	8.22%
2026-07-01	18.87	17.81	-1.19	-6.26%	17.60	19.38	1778021	326296	9.41%
2026-06-30	18.20	19.00	0.53	2.87%	17.80	19.40	1344148	251286	7.11%
2026-06-29	20.50	18.47	-1.50	-7.51%	17.97	21.32	1982227	374477	10.49%
2026-06-26	19.68	19.97	0.26	1.32%	19.37	20.60	1751181	350728	9.26%
2026-06-25	19.50	19.71	0.58	3.03%	18.62	20.22	2056893	401185	10.88%
2026-06-24	17.40	19.13	1.74	10.01%	16.51	19.13	2109773	388471	11.16%
2026-06-23	17.28	17.39	-0.20	-1.14%	17.08	17.86	1075942	187957	5.69%
2026-06-22	19.00	17.59	-1.06	-5.68%	16.79	19.25	2250101	395240	11.90%
2026-06-18	17.61	18.65	1.04	5.91%	17.45	19.36	1923824	353789	10.18%
2026-06-17	16.88	17.61	0.83	4.95%	16.46	17.84	1492010	257591	7.89%
2026-06-16	17.14	16.78	-0.55	-3.17%	16.72	17.67	1227514	209077	6.49%
2026-06-15	16.05	17.33	1.26	7.84%	15.71	17.55	1680283	280231	8.89%
2026-06-12	17.50	16.07	-1.07	-6.24%	16.00	17.79	1742054	288695	9.22%
2026-06-11	16.44	17.14	0.51	3.07%	16.38	18.06	1447181	250556	7.66%
2026-06-10	16.50	16.63	-0.12	-0.72%	15.68	17.09	1376965	225741	7.28%
2026-06-09	16.90	16.75	0.30	1.82%	15.85	17.12	1814921	300178	9.60%
2026-06-08	16.05	16.45	-0.94	-5.41%	16.05	17.61	1661082	278759	8.79%
2026-06-05	18.30	17.39	-1.48	-7.84%	17.20	18.77	3084360	554790	16.32%
2026-06-04	16.50	18.87	1.72	10.03%	16.40	18.87	1509259	270033	7.98%
2026-06-03	16.50	17.15	1.53	9.80%	16.01	17.18	2888290	487895	15.28%
2026-06-02	16.18	15.62	-0.22	-1.39%	15.00	16.30	1483898	232246	7.85%
2026-06-01	16.00	15.84	-0.33	-2.04%	15.47	16.47	1709329	273338	9.04%
2026-05-29	17.47	16.17	-0.64	-3.81%	16.01	17.70	2323886	387773	12.29%
2026-05-28	15.73	16.81	1.53	10.01%	15.55	16.81	2507836	406486	13.27%
2026-05-27	15.10	15.28	0.24	1.60%	15.10	16.48	1998093	312530	10.57%
2026-05-26	15.40	15.04	-0.46	-2.97%	14.15	15.66	2279272	336935	12.06%
2026-05-25	15.70	15.50	-0.19	-1.21%	14.78	15.97	2451789	375723	12.97%
2026-05-22	15.69	15.69	0.28	1.82%	14.66	16.38	3263708	509576	17.26%
2026-05-21	14.70	15.41	1.20	8.44%	14.70	15.63	2651557	411059	14.03%
2026-05-20	14.23	14.21	0.29	2.08%	14.00	15.27	2069800	300959	10.95%
2026-05-19	12.60	13.92	1.27	10.04%	12.20	13.92	1506182	200138	7.97%
2026-05-18	13.00	12.65	-0.66	-4.96%	12.54	13.00	1359908	173254	7.19%
2026-05-15	12.77	13.31	0.79	6.31%	12.68	13.77	2166606	293294	11.46%
2026-05-14	13.42	12.52	-0.62	-4.72%	12.52	13.45	1110593	142679	5.87%
2026-05-13	12.98	13.14	0.04	0.31%	12.76	13.30	1106835	143939	5.85%