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
2025-08-01	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%
2025-06-06	12.78	13.29	0.41	3.18%	12.78	13.35	66449	8736	1.68%
2025-06-05	12.66	12.88	0.27	2.14%	12.60	12.96	41878	5365	1.06%
2025-06-04	12.60	12.69	0.15	1.20%	12.52	12.72	31840	4028	0.81%
2025-06-03	12.51	12.54	0.02	0.16%	12.50	12.62	35830	4497	0.91%
2025-05-30	12.90	12.52	-0.42	-3.25%	12.51	12.97	45979	5808	1.16%
2025-05-29	12.73	12.94	0.22	1.73%	12.73	13.03	55654	7203	1.41%
2025-05-28	12.86	12.72	-0.18	-1.40%	12.68	12.99	52291	6708	1.32%
2025-05-27	13.00	12.90	-0.11	-0.85%	12.83	13.07	57128	7374	1.44%
2025-05-26	13.09	13.01	-0.14	-1.06%	12.91	13.20	97843	12743	2.47%
2025-05-23	13.64	13.15	-1.15	-8.04%	13.11	13.78	207764	27924	5.25%
2025-05-22	13.31	14.30	1.06	8.01%	13.31	14.56	273632	39320	6.92%
2025-05-21	13.14	13.24	0.12	0.91%	13.02	13.36	49628	6576	1.26%
2025-05-20	12.93	13.12	0.16	1.23%	12.87	13.40	38118	4999	0.96%
2025-05-19	12.92	12.96	0.13	1.01%	12.72	12.99	20428	2633	0.52%
2025-05-16	12.76	12.83	0.06	0.47%	12.70	12.91	17697	2273	0.45%
2025-05-15	12.88	12.77	-0.11	-0.85%	12.67	12.94	21347	2724	0.54%
2025-05-14	12.93	12.88	-0.01	-0.08%	12.81	13.21	31279	4050	0.79%
2025-05-13	13.10	12.89	-0.03	-0.23%	12.84	13.12	21744	2817	0.55%
2025-05-12	12.96	12.92	0.11	0.86%	12.82	13.00	21796	2816	0.55%
2025-05-09	13.05	12.81	-0.25	-1.91%	12.74	13.07	21535	2772	0.54%
2025-05-08	12.94	13.06	0.19	1.48%	12.85	13.11	32616	4247	0.82%
2025-05-07	12.94	12.87	0.09	0.70%	12.72	13.08	34231	4402	0.87%
2025-05-06	12.51	12.78	0.49	3.99%	12.35	12.84	39757	5033	1.01%
2025-04-30	12.14	12.29	0.21	1.74%	12.10	12.35	23470	2876	0.59%
2025-04-29	11.86	12.08	0.13	1.09%	11.86	12.16	17180	2072	0.43%
2025-04-28	12.10	11.95	-0.16	-1.32%	11.89	12.29	24099	2890	0.61%
2025-04-25	12.17	12.11	0.00	0.00%	12.02	12.22	21789	2641	0.55%
2025-04-24	12.35	12.11	-0.23	-1.86%	12.06	12.40	27407	3343	0.69%