万控智造 (603070) - 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
2025-09-16	14.07	14.31	0.17	1.20%	14.02	14.34	26843	3809	0.68%
2025-09-15	14.17	14.14	-0.15	-1.05%	14.07	14.28	20193	2855	0.51%
2025-09-12	14.43	14.29	-0.01	-0.07%	14.20	14.43	28648	4095	0.72%
2025-09-11	13.91	14.30	0.31	2.22%	13.78	14.40	35640	5041	0.90%
2025-09-10	14.12	13.99	-0.13	-0.92%	13.93	14.24	24086	3380	0.61%
2025-09-09	14.20	14.12	-0.10	-0.70%	14.08	14.36	44475	6321	1.12%
2025-09-08	14.14	14.22	0.15	1.07%	14.01	14.32	36622	5185	0.93%
2025-09-05	13.60	14.07	0.35	2.55%	13.60	14.11	48111	6727	1.22%
2025-09-04	13.72	13.72	0.12	0.88%	13.45	13.88	34416	4714	0.87%
2025-09-03	13.80	13.60	-0.08	-0.58%	13.55	13.82	26485	3624	0.67%
2025-09-02	13.90	13.68	-0.23	-1.65%	13.46	13.98	41647	5690	1.05%
2025-09-01	13.99	13.91	0.10	0.72%	13.81	14.05	36398	5063	0.92%
2025-08-29	14.09	13.81	-0.23	-1.64%	13.80	14.10	35607	4933	0.90%
2025-08-28	14.26	14.04	-0.18	-1.27%	13.67	14.37	58326	8180	1.48%
2025-08-27	14.83	14.22	-0.59	-3.98%	14.22	14.83	60378	8793	1.53%
2025-08-26	15.00	14.81	0.07	0.47%	14.65	15.00	55619	8264	1.41%
2025-08-25	14.53	14.74	0.41	2.86%	14.53	15.05	81860	12090	2.07%
2025-08-22	14.50	14.33	-0.12	-0.83%	14.27	14.50	30217	4338	0.76%
2025-08-21	14.57	14.45	-0.11	-0.76%	14.33	14.65	37943	5488	0.96%
2025-08-20	14.43	14.56	0.07	0.48%	14.40	14.58	34331	4968	0.87%
2025-08-19	14.55	14.49	-0.09	-0.62%	14.40	14.70	52472	7610	1.33%
2025-08-18	14.21	14.58	0.52	3.70%	14.07	14.85	88435	12821	2.24%
2025-08-15	13.92	14.06	0.13	0.93%	13.83	14.23	28803	4060	0.73%
2025-08-14	14.22	13.93	-0.29	-2.04%	13.90	14.34	30849	4332	0.78%
2025-08-13	14.19	14.22	-0.07	-0.49%	14.12	14.38	23856	3387	0.60%
2025-08-12	14.25	14.29	0.06	0.42%	14.11	14.48	31886	4545	0.81%
2025-08-11	14.03	14.23	0.20	1.43%	14.00	14.24	27493	3891	0.70%
2025-08-08	13.98	14.03	0.07	0.50%	13.84	14.05	19925	2782	0.50%
2025-08-07	14.10	13.96	-0.14	-0.99%	13.92	14.20	20273	2835	0.51%
2025-08-06	14.00	14.10	0.10	0.71%	13.96	14.13	22601	3181	0.57%
2025-08-05	13.91	14.00	0.15	1.08%	13.80	14.00	27804	3872	0.70%
2025-08-04	13.76	13.85	0.10	0.73%	13.66	13.89	20624	2848	0.52%
2025-08-01	13.61	13.75	0.17	1.25%	13.58	13.79	16863	2310	0.43%
2025-07-31	13.53	13.58	-0.08	-0.59%	13.53	13.85	20679	2828	0.52%
2025-07-30	13.90	13.66	-0.22	-1.59%	13.54	13.95	24468	3348	0.62%
2025-07-29	13.88	13.88	0.03	0.22%	13.71	13.89	20513	2829	0.52%
2025-07-28	13.82	13.85	0.06	0.44%	13.73	13.96	26596	3690	0.67%
2025-07-25	13.85	13.79	-0.09	-0.65%	13.70	13.88	26248	3618	0.66%
2025-07-24	13.78	13.88	0.13	0.95%	13.70	13.88	25005	3457	0.63%
2025-07-23	14.02	13.75	-0.31	-2.20%	13.75	14.06	37430	5191	0.95%
2025-07-22	13.98	14.06	0.20	1.44%	13.80	14.18	47766	6681	1.21%
2025-07-21	13.62	13.86	0.25	1.84%	13.62	13.88	27749	3831	0.70%
2025-07-18	13.65	13.61	-0.02	-0.15%	13.54	13.75	19802	2696	0.50%
2025-07-17	13.69	13.63	-0.03	-0.22%	13.57	13.70	18200	2480	0.46%
2025-07-16	13.62	13.66	0.08	0.59%	13.55	13.78	19858	2712	0.50%
2025-07-15	13.73	13.58	-0.12	-0.88%	13.42	13.73	24541	3332	0.62%
2025-07-14	13.51	13.70	0.19	1.41%	13.46	13.75	25475	3481	0.64%
2025-07-11	13.63	13.51	-0.13	-0.95%	13.37	13.63	27015	3645	0.68%
2025-07-10	13.60	13.64	-0.02	-0.15%	13.56	13.79	25200	3438	0.64%
2025-07-09	13.74	13.66	-0.08	-0.58%	13.65	13.96	37656	5181	0.95%
2025-07-08	13.50	13.74	0.24	1.78%	13.48	13.78	38981	5319	0.99%
2025-07-07	13.12	13.50	0.31	2.35%	13.12	13.55	38293	5136	0.97%
2025-07-04	13.23	13.19	-0.10	-0.75%	13.16	13.34	23047	3054	0.58%
2025-07-03	13.35	13.29	-0.02	-0.15%	13.23	13.35	16770	2228	0.42%
2025-07-02	13.23	13.31	0.08	0.60%	13.20	13.50	38356	5109	0.97%
2025-07-01	13.39	13.23	-0.06	-0.45%	13.16	13.39	25438	3366	0.64%
2025-06-30	13.06	13.29	0.23	1.76%	13.02	13.48	41936	5568	1.06%
2025-06-27	13.01	13.06	0.11	0.85%	12.93	13.17	26119	3405	0.66%
2025-06-26	12.93	12.95	-0.04	-0.31%	12.92	13.20	31967	4163	0.81%
2025-06-25	12.90	12.99	0.11	0.85%	12.86	13.30	39939	5206	1.01%
2025-06-24	12.64	12.88	0.33	2.63%	12.58	12.89	24352	3115	0.62%
2025-06-23	12.29	12.55	0.27	2.20%	12.12	12.58	24790	3083	0.63%
2025-06-20	12.31	12.28	-0.01	-0.08%	12.22	12.50	17554	2165	0.44%
2025-06-19	12.52	12.29	-0.29	-2.31%	12.25	12.70	26974	3357	0.68%
2025-06-18	12.71	12.58	-0.05	-0.40%	12.47	12.71	19516	2449	0.49%
2025-06-17	12.83	12.63	-0.15	-1.17%	12.61	12.85	22479	2852	0.57%
2025-06-16	12.65	12.78	0.08	0.63%	12.60	12.86	19806	2530	0.50%
2025-06-13	13.06	12.70	-0.36	-2.76%	12.69	13.10	44006	5649	1.11%
2025-06-12	13.28	13.06	-0.03	-0.23%	12.96	13.29	27507	3591	0.70%
2025-06-11	13.20	13.09	0.00	0.00%	13.02	13.26	32486	4266	0.82%
2025-06-10	13.30	13.09	-0.15	-1.13%	12.90	13.34	51362	6720	1.30%
2025-06-09	13.35	13.24	-0.05	-0.38%	13.10	13.41	51335	6779	1.30%