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
2025-04-03	13.61	13.36	-0.25	-1.84%	13.30	13.75	27680	3733	0.70%
2025-04-02	13.80	13.61	-0.14	-1.02%	13.60	13.88	21828	2993	0.55%
2025-04-01	13.70	13.75	0.06	0.44%	13.68	13.94	25149	3477	0.64%
2025-03-31	14.29	13.69	-0.62	-4.33%	13.64	14.30	46071	6395	1.17%
2025-03-28	14.29	14.31	-0.05	-0.35%	14.06	14.53	39309	5630	0.99%
2025-03-27	14.32	14.36	0.09	0.63%	14.00	14.38	38424	5460	0.97%
2025-03-26	13.97	14.27	0.17	1.21%	13.97	14.40	32770	4669	0.83%
2025-03-25	14.33	14.10	-0.21	-1.47%	14.05	14.48	35733	5079	0.90%
2025-03-24	14.35	14.31	-0.19	-1.31%	13.80	14.62	58548	8305	1.48%
2025-03-21	14.69	14.50	-0.35	-2.36%	14.47	14.80	55725	8136	1.41%
2025-03-20	14.94	14.85	-0.13	-0.87%	14.63	15.18	65866	9784	1.67%
2025-03-19	15.33	14.98	-0.40	-2.60%	14.84	15.46	70398	10633	1.78%
2025-03-18	15.30	15.38	0.14	0.92%	15.15	15.47	70950	10831	1.79%
2025-03-17	15.48	15.24	-0.28	-1.80%	15.15	15.48	77422	11806	1.96%
2025-03-14	15.65	15.52	-0.12	-0.77%	14.98	15.98	106150	16261	2.68%
2025-03-13	15.91	15.64	-0.33	-2.07%	15.60	16.45	148827	23808	3.76%
2025-03-12	15.71	15.97	0.26	1.65%	15.65	16.31	189770	30358	4.80%
2025-03-11	15.50	15.71	-0.04	-0.25%	15.14	15.85	125580	19458	3.18%
2025-03-10	15.17	15.75	0.66	4.37%	14.69	15.78	159692	24733	4.04%
2025-03-07	15.58	15.09	-0.56	-3.58%	14.96	15.58	126253	19194	14.73%
2025-03-06	15.44	15.65	0.06	0.38%	15.38	15.85	152310	23820	17.76%
2025-03-05	15.52	15.59	-0.19	-1.20%	15.08	15.84	124697	19266	14.54%
2025-03-04	14.93	15.78	0.30	1.94%	14.93	15.88	152515	23689	17.79%
2025-03-03	15.85	15.48	-0.03	-0.19%	15.32	15.96	157053	24540	18.32%
2025-02-28	16.16	15.51	-0.70	-4.32%	15.27	16.50	253224	40179	29.53%
2025-02-27	14.84	16.21	1.47	9.97%	14.48	16.21	240217	37011	28.02%
2025-02-26	14.93	14.74	-0.22	-1.47%	14.60	15.10	113988	16850	13.29%
2025-02-25	14.91	14.96	-0.31	-2.03%	14.80	15.47	101961	15311	11.89%
2025-02-24	15.22	15.27	-0.42	-2.68%	14.79	15.30	155163	23341	18.10%
2025-02-21	14.99	15.69	0.61	4.05%	14.75	16.18	242581	37580	28.29%
2025-02-20	14.70	15.08	0.33	2.24%	14.51	15.09	151945	22628	17.72%
2025-02-19	14.82	14.75	-0.08	-0.54%	14.46	14.86	143883	21098	16.78%
2025-02-18	15.60	14.83	-0.36	-2.37%	14.72	15.75	242825	36853	28.32%
2025-02-17	13.66	15.19	1.38	9.99%	13.66	15.19	79844	11783	9.31%
2025-02-14	13.99	13.81	-0.14	-1.00%	13.71	14.09	55673	7751	6.49%
2025-02-13	14.35	13.95	-0.53	-3.66%	13.95	14.43	96359	13613	11.24%
2025-02-12	14.45	14.48	-0.03	-0.21%	14.26	14.70	104018	15074	12.13%
2025-02-11	14.21	14.51	0.26	1.82%	14.05	14.73	141038	20364	16.45%
2025-02-10	14.20	14.25	0.11	0.78%	13.93	14.46	115228	16339	13.44%
2025-02-07	13.66	14.14	0.48	3.51%	13.60	14.23	140745	19677	16.42%
2025-02-06	13.43	13.66	0.07	0.52%	13.25	13.66	83730	11284	9.77%
2025-02-05	13.15	13.59	0.57	4.38%	13.02	13.69	96456	12898	11.25%
2025-01-27	14.00	13.02	-0.97	-6.93%	12.95	14.08	99708	13359	11.63%
2025-01-24	13.49	13.99	0.29	2.12%	13.27	14.06	112242	15451	13.09%
2025-01-23	14.00	13.70	-0.29	-2.07%	13.53	14.45	170458	23910	19.88%
2025-01-22	13.59	13.99	0.34	2.49%	13.47	14.10	153613	21268	17.92%
2025-01-21	13.66	13.65	0.06	0.44%	13.24	14.10	99485	13503	11.60%
2025-01-20	13.29	13.59	-0.10	-0.73%	13.10	13.75	119798	16207	13.97%
2025-01-17	13.63	13.69	-0.17	-1.23%	13.48	14.38	124146	17119	14.48%
2025-01-16	13.60	13.86	0.30	2.21%	13.32	14.10	165331	22644	19.28%
2025-01-15	14.16	13.56	-0.62	-4.37%	13.46	14.16	153856	21091	17.94%
2025-01-14	13.01	14.18	0.88	6.62%	13.01	14.20	247694	34104	28.89%
2025-01-13	13.70	13.30	-1.48	-10.01%	13.30	14.56	209670	28606	24.45%
2025-01-10	15.03	14.78	-1.64	-9.99%	14.78	16.27	355989	55050	41.52%
2025-01-09	15.85	16.42	1.49	9.98%	15.26	16.42	441118	70573	51.45%
2025-01-08	14.93	14.93	1.36	10.02%	14.93	14.93	44898	6703	5.24%
2025-01-07	12.33	13.57	1.23	9.97%	12.31	13.57	60912	8135	7.10%
2025-01-06	12.29	12.34	0.02	0.16%	11.51	12.88	46860	5731	5.47%
2025-01-03	13.18	12.32	-0.97	-7.30%	12.22	13.30	58910	7465	6.87%
2025-01-02	13.00	13.29	0.13	0.99%	12.90	13.48	72728	9599	8.48%
2024-12-31	12.73	13.16	0.42	3.30%	12.72	14.01	80756	10730	9.42%
2024-12-30	12.79	12.74	0.01	0.08%	12.48	12.92	22134	2815	2.58%
2024-12-27	12.46	12.73	0.22	1.76%	12.46	12.94	26973	3445	3.15%
2024-12-26	12.18	12.51	0.32	2.63%	12.03	12.68	27356	3417	3.19%