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
2025-12-16	12.84	12.57	-0.27	-2.10%	12.50	12.88	23520	2961	0.59%
2025-12-15	12.69	12.84	0.11	0.86%	12.63	12.89	24448	3132	0.62%
2025-12-12	12.66	12.73	0.03	0.24%	12.66	12.88	24292	3104	0.61%
2025-12-11	12.92	12.70	-0.18	-1.40%	12.63	12.97	25955	3311	0.66%
2025-12-10	12.86	12.88	-0.03	-0.23%	12.75	12.94	16140	2076	0.41%
2025-12-09	13.00	12.91	-0.09	-0.69%	12.89	13.01	17824	2307	0.45%
2025-12-08	13.23	13.00	-0.15	-1.14%	12.97	13.24	23065	3022	0.58%
2025-12-05	12.89	13.15	0.26	2.02%	12.70	13.16	19358	2512	0.49%
2025-12-04	13.03	12.89	-0.15	-1.15%	12.84	13.08	16494	2134	0.42%
2025-12-03	13.15	13.04	-0.07	-0.53%	12.95	13.15	12861	1675	0.33%
2025-12-02	13.16	13.11	-0.05	-0.38%	12.97	13.17	13881	1812	0.35%
2025-12-01	12.96	13.16	0.22	1.70%	12.95	13.28	30864	4064	0.78%
2025-11-28	12.90	12.94	0.03	0.23%	12.73	12.96	19203	2471	0.49%
2025-11-27	12.83	12.91	0.08	0.62%	12.78	12.93	22591	2909	0.57%
2025-11-26	13.04	12.83	-0.19	-1.46%	12.78	13.14	28669	3704	0.73%
2025-11-25	13.08	13.02	-0.06	-0.46%	12.98	13.23	30248	3961	0.76%
2025-11-24	12.90	13.08	0.17	1.32%	12.90	13.17	30608	3986	0.77%
2025-11-21	13.74	12.91	-0.84	-6.11%	12.87	13.84	54024	7099	1.37%
2025-11-20	13.98	13.75	-0.20	-1.43%	13.72	14.08	21193	2929	0.54%
2025-11-19	14.30	13.95	-0.33	-2.31%	13.80	14.33	26868	3754	0.68%
2025-11-18	14.56	14.28	-0.29	-1.99%	14.18	14.59	24712	3538	0.62%
2025-11-17	14.50	14.57	0.10	0.69%	14.27	14.57	28790	4164	0.73%
2025-11-14	14.36	14.47	0.11	0.77%	14.23	14.59	27342	3963	0.69%
2025-11-13	14.27	14.36	0.03	0.21%	14.24	14.42	20129	2889	0.51%
2025-11-12	14.61	14.33	-0.16	-1.10%	14.24	14.61	26627	3833	0.67%
2025-11-11	14.36	14.49	0.13	0.91%	14.36	14.70	41507	6025	1.05%
2025-11-10	14.40	14.36	0.03	0.21%	14.20	14.43	29544	4224	0.75%
2025-11-07	14.50	14.33	-0.07	-0.49%	14.27	14.54	37483	5389	0.95%
2025-11-06	14.39	14.40	0.15	1.05%	14.28	14.51	53350	7686	1.35%
2025-11-05	13.79	14.25	0.35	2.52%	13.70	14.30	58392	8256	1.48%
2025-11-04	13.70	13.90	0.23	1.68%	13.62	14.06	36972	5128	0.94%
2025-11-03	13.53	13.67	0.16	1.18%	13.53	13.73	22986	3134	0.58%
2025-10-31	13.42	13.51	0.02	0.15%	13.42	13.65	22442	3042	0.57%
2025-10-30	14.00	13.49	-0.60	-4.26%	13.40	14.08	60367	8225	1.53%
2025-10-29	13.99	14.09	0.16	1.15%	13.89	14.20	25458	3585	0.64%
2025-10-28	13.93	13.93	0.00	0.00%	13.82	14.08	23004	3204	0.58%
2025-10-27	13.97	13.93	0.11	0.80%	13.66	14.00	34752	4816	0.88%
2025-10-24	13.89	13.82	0.06	0.44%	13.69	13.89	17379	2398	0.44%
2025-10-23	13.56	13.76	0.19	1.40%	13.42	13.78	19109	2597	0.48%
2025-10-22	13.59	13.57	-0.01	-0.07%	13.43	13.67	18808	2548	0.48%
2025-10-21	13.83	13.58	0.28	2.11%	13.20	13.83	30666	4153	0.78%
2025-10-20	13.06	13.30	0.24	1.84%	13.06	13.38	26805	3543	0.68%
2025-10-17	13.58	13.06	-0.72	-5.22%	13.03	13.89	39880	5306	1.01%
2025-10-16	13.83	13.78	-0.07	-0.51%	13.72	13.97	25983	3595	0.66%
2025-10-15	13.42	13.85	0.38	2.82%	13.30	13.87	31670	4314	0.80%
2025-10-14	13.70	13.47	-0.12	-0.88%	13.41	13.87	28798	3921	0.73%
2025-10-13	13.53	13.59	-0.16	-1.16%	13.05	13.64	36530	4897	0.92%
2025-10-10	13.60	13.75	0.14	1.03%	13.42	13.83	27715	3776	0.70%
2025-10-09	13.86	13.61	-0.10	-0.73%	13.57	13.86	27079	3703	0.68%
2025-09-30	13.86	13.71	-0.16	-1.15%	13.68	13.90	21453	2956	0.54%
2025-09-29	13.78	13.87	0.15	1.09%	13.54	13.95	23673	3270	0.60%
2025-09-26	14.14	13.72	-0.26	-1.86%	13.70	14.14	24229	3353	0.61%
2025-09-25	13.94	13.98	0.05	0.36%	13.92	14.22	29462	4138	0.75%
2025-09-24	13.69	13.93	0.24	1.75%	13.51	13.96	27435	3786	0.69%
2025-09-23	14.07	13.69	-0.19	-1.37%	13.27	14.07	32863	4450	0.83%
2025-09-22	13.92	13.88	-0.04	-0.29%	13.73	13.98	18018	2493	0.46%
2025-09-19	14.13	13.92	-0.12	-0.85%	13.85	14.20	25006	3493	0.63%
2025-09-18	14.35	14.04	-0.26	-1.82%	13.88	14.42	36107	5113	0.91%
2025-09-17	14.32	14.30	-0.01	-0.07%	14.21	14.41	24688	3533	0.62%
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%