万讯自控(300112)股票行情
万讯自控(300112)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 7.88 | 7.69 | -0.17 | -2.16% | 7.62 | 7.98 | 73140 | 5669.75 | 3.08% | 0.00 |
| 2026-03-25 | 7.79 | 7.86 | 0.13 | 1.68% | 7.79 | 8.01 | 91569 | 7233.19 | 3.85% | 0.00 |
| 2026-03-24 | 7.58 | 7.73 | 0.31 | 4.18% | 7.35 | 7.74 | 123489 | 9317.38 | 5.20% | 0.00 |
| 2026-03-23 | 7.90 | 7.42 | -0.60 | -7.48% | 7.25 | 7.90 | 125952 | 9590.94 | 5.30% | 0.00 |
| 2026-03-20 | 8.47 | 8.02 | -0.46 | -5.42% | 8.00 | 8.59 | 87760 | 7204.69 | 3.69% | 31.00 |
| 2026-03-19 | 8.66 | 8.48 | -0.26 | -2.97% | 8.42 | 8.73 | 61958 | 5309.14 | 2.61% | 0.00 |
| 2026-03-18 | 8.60 | 8.74 | 0.20 | 2.34% | 8.47 | 8.76 | 59539 | 5135.51 | 2.51% | 0.00 |
| 2026-03-17 | 8.84 | 8.54 | -0.27 | -3.06% | 8.50 | 8.85 | 52460 | 4543.65 | 2.21% | 0.00 |
| 2026-03-16 | 8.70 | 8.81 | 0.11 | 1.26% | 8.60 | 8.88 | 59003 | 5165.58 | 2.48% | 0.00 |
| 2026-03-13 | 8.73 | 8.70 | -0.04 | -0.46% | 8.66 | 8.90 | 53599 | 4696.11 | 2.26% | 0.00 |
| 2026-03-12 | 8.98 | 8.74 | -0.24 | -2.67% | 8.71 | 9.00 | 58802 | 5197.50 | 2.47% | 0.00 |
| 2026-03-11 | 9.11 | 8.98 | -0.07 | -0.77% | 8.92 | 9.14 | 60643 | 5466.43 | 2.55% | 0.00 |
| 2026-03-10 | 8.87 | 9.05 | 0.30 | 3.43% | 8.79 | 9.06 | 70365 | 6316.74 | 2.96% | 232.00 |
| 2026-03-09 | 8.77 | 8.75 | -0.15 | -1.69% | 8.61 | 8.84 | 74602 | 6508.83 | 3.14% | 0.00 |
| 2026-03-06 | 8.56 | 8.90 | 0.26 | 3.01% | 8.56 | 8.91 | 87923 | 7749.31 | 3.70% | 0.00 |
| 2026-03-05 | 8.53 | 8.64 | 0.23 | 2.73% | 8.53 | 8.76 | 108676 | 9406.98 | 4.57% | 0.00 |
| 2026-03-04 | 8.40 | 8.41 | -0.01 | -0.12% | 8.22 | 8.49 | 101311 | 8482.88 | 4.26% | 0.00 |
| 2026-03-03 | 8.82 | 8.42 | -0.36 | -4.10% | 8.40 | 8.86 | 109243 | 9422.85 | 4.60% | 0.00 |
| 2026-03-02 | 9.15 | 8.78 | -0.44 | -4.77% | 8.75 | 9.23 | 104663 | 9321.86 | 4.40% | 0.00 |
| 2026-02-27 | 9.23 | 9.22 | -0.07 | -0.75% | 9.15 | 9.28 | 58516 | 5379.06 | 2.46% | 0.00 |
| 2026-02-26 | 9.30 | 9.29 | 0.03 | 0.32% | 9.23 | 9.31 | 53116 | 4925.45 | 2.24% | 0.00 |
| 2026-02-25 | 9.28 | 9.26 | -0.06 | -0.64% | 9.24 | 9.35 | 65384 | 6079.03 | 2.75% | 0.00 |
| 2026-02-24 | 9.24 | 9.32 | 0.12 | 1.30% | 9.23 | 9.36 | 68374 | 6364.41 | 2.88% | 0.00 |
| 2026-02-13 | 9.17 | 9.20 | 0.01 | 0.11% | 9.10 | 9.31 | 87505 | 8078.70 | 3.68% | 0.00 |
| 2026-02-12 | 9.20 | 9.19 | -0.01 | -0.11% | 9.09 | 9.29 | 58736 | 5411.13 | 2.47% | 0.00 |
| 2026-02-11 | 9.25 | 9.20 | -0.01 | -0.11% | 9.15 | 9.28 | 46677 | 4303.48 | 1.96% | 0.00 |
| 2026-02-10 | 9.21 | 9.21 | 0.04 | 0.44% | 9.11 | 9.33 | 73055 | 6749.09 | 3.07% | 0.00 |
| 2026-02-09 | 9.13 | 9.17 | 0.18 | 2.00% | 9.04 | 9.19 | 73966 | 6763.42 | 3.11% | 21.00 |
| 2026-02-06 | 8.89 | 8.99 | 0.09 | 1.01% | 8.78 | 9.10 | 71250 | 6424.70 | 3.00% | 0.00 |
| 2026-02-05 | 8.98 | 8.90 | -0.14 | -1.55% | 8.85 | 9.10 | 70322 | 6317.55 | 2.96% | 0.00 |
| 2026-02-04 | 9.05 | 9.04 | 0.02 | 0.22% | 8.95 | 9.17 | 89337 | 8095.10 | 3.76% | 0.00 |
| 2026-02-03 | 9.05 | 9.02 | 0.07 | 0.78% | 8.94 | 9.15 | 91387 | 8254.52 | 3.85% | 0.00 |
| 2026-02-02 | 9.04 | 8.95 | -0.16 | -1.76% | 8.92 | 9.16 | 103656 | 9377.93 | 4.36% | 0.00 |
| 2026-01-30 | 8.97 | 9.11 | 0.14 | 1.56% | 8.92 | 9.15 | 72032 | 6521.78 | 3.03% | 0.00 |
| 2026-01-29 | 9.05 | 8.97 | -0.10 | -1.10% | 8.91 | 9.23 | 67377 | 6111.06 | 2.84% | 0.00 |
| 2026-01-28 | 9.15 | 9.07 | -0.12 | -1.31% | 9.02 | 9.24 | 54672 | 4974.17 | 2.30% | 0.00 |
| 2026-01-27 | 9.23 | 9.19 | -0.02 | -0.22% | 8.91 | 9.28 | 72867 | 6636.65 | 3.07% | 0.00 |
| 2026-01-26 | 9.39 | 9.21 | -0.17 | -1.81% | 9.12 | 9.41 | 72573 | 6705.22 | 3.05% | 0.00 |
| 2026-01-23 | 9.32 | 9.38 | 0.06 | 0.64% | 9.24 | 9.40 | 56664 | 5285.71 | 2.38% | 0.00 |
| 2026-01-22 | 9.24 | 9.32 | 0.12 | 1.30% | 9.17 | 9.35 | 58069 | 5389.63 | 2.44% | 0.00 |
| 2026-01-21 | 9.07 | 9.20 | 0.08 | 0.88% | 9.04 | 9.24 | 61168 | 5610.60 | 2.57% | 0.00 |
| 2026-01-20 | 9.18 | 9.12 | -0.04 | -0.44% | 9.04 | 9.20 | 66480 | 6065.89 | 2.80% | 0.00 |
| 2026-01-19 | 9.00 | 9.16 | 0.11 | 1.22% | 8.97 | 9.17 | 67562 | 6157.34 | 2.84% | 0.00 |
| 2026-01-16 | 8.99 | 9.05 | 0.11 | 1.23% | 8.88 | 9.12 | 71520 | 6438.72 | 3.01% | 0.00 |
| 2026-01-15 | 8.98 | 8.94 | -0.05 | -0.56% | 8.88 | 9.04 | 65404 | 5847.97 | 2.75% | 0.00 |
| 2026-01-14 | 8.96 | 8.99 | 0.06 | 0.67% | 8.70 | 9.15 | 106430 | 9569.08 | 4.48% | 0.00 |
| 2026-01-13 | 8.98 | 8.93 | -0.05 | -0.56% | 8.85 | 9.05 | 73197 | 6560.58 | 3.08% | 0.00 |
| 2026-01-12 | 8.88 | 8.98 | 0.17 | 1.93% | 8.82 | 9.04 | 81264 | 7269.84 | 3.42% | 0.00 |
| 2026-01-09 | 8.83 | 8.81 | 0.02 | 0.23% | 8.70 | 8.85 | 69566 | 6112.11 | 2.93% | 0.00 |
| 2026-01-08 | 8.60 | 8.79 | 0.19 | 2.21% | 8.58 | 8.83 | 76274 | 6661.52 | 3.21% | 0.00 |
| 2026-01-07 | 8.74 | 8.60 | -0.12 | -1.38% | 8.55 | 8.74 | 60205 | 5181.15 | 2.53% | 0.00 |
| 2026-01-06 | 8.72 | 8.72 | 0.04 | 0.46% | 8.64 | 8.82 | 65943 | 5748.72 | 2.77% | 0.00 |
| 2026-01-05 | 8.64 | 8.68 | 0.07 | 0.81% | 8.63 | 8.77 | 54716 | 4763.22 | 2.30% | 0.00 |
| 2025-12-31 | 8.59 | 8.61 | 0.02 | 0.23% | 8.40 | 8.68 | 46017 | 3941.13 | 1.94% | 0.00 |
| 2025-12-30 | 8.56 | 8.59 | -0.04 | -0.46% | 8.52 | 8.69 | 38506 | 3317.74 | 1.62% | 51.00 |
| 2025-12-29 | 8.59 | 8.63 | 0.04 | 0.47% | 8.53 | 8.67 | 48470 | 4172.89 | 2.04% | 0.00 |
| 2025-12-26 | 8.71 | 8.59 | -0.11 | -1.26% | 8.58 | 8.72 | 43476 | 3757.77 | 1.83% | 8.00 |
| 2025-12-25 | 8.58 | 8.70 | 0.16 | 1.87% | 8.48 | 8.72 | 53512 | 4616.31 | 2.25% | 0.00 |
| 2025-12-24 | 8.38 | 8.54 | 0.16 | 1.91% | 8.35 | 8.57 | 46791 | 3983.84 | 1.97% | 0.00 |
| 2025-12-23 | 8.44 | 8.38 | -0.12 | -1.41% | 8.35 | 8.50 | 43204 | 3631.63 | 1.82% | 0.00 |
| 2025-12-22 | 8.53 | 8.50 | -0.04 | -0.47% | 8.47 | 8.66 | 50497 | 4319.35 | 2.12% | 0.00 |
| 2025-12-19 | 8.42 | 8.54 | 0.18 | 2.15% | 8.35 | 8.55 | 56092 | 4757.55 | 2.36% | 0.00 |
| 2025-12-18 | 8.18 | 8.36 | 0.18 | 2.20% | 8.09 | 8.40 | 73766 | 6144.07 | 3.10% | 0.00 |
| 2025-12-17 | 8.20 | 8.18 | -0.05 | -0.61% | 7.99 | 8.33 | 69057 | 5612.16 | 2.91% | 0.00 |
| 2025-12-16 | 8.46 | 8.23 | -0.24 | -2.83% | 8.20 | 8.47 | 62682 | 5184.07 | 2.64% | 0.00 |
| 2025-12-15 | 8.44 | 8.47 | 0.04 | 0.47% | 8.32 | 8.56 | 61135 | 5175.55 | 2.57% | 0.00 |
| 2025-12-12 | 8.57 | 8.43 | -0.12 | -1.40% | 8.42 | 8.73 | 80490 | 6879.82 | 3.39% | 0.00 |
| 2025-12-11 | 8.93 | 8.55 | -0.34 | -3.82% | 8.54 | 8.93 | 84757 | 7348.37 | 3.57% | 0.00 |
| 2025-12-10 | 9.12 | 8.89 | -0.27 | -2.95% | 8.88 | 9.16 | 69084 | 6208.64 | 2.91% | 0.00 |
| 2025-12-09 | 9.18 | 9.16 | -0.02 | -0.22% | 9.08 | 9.24 | 57217 | 5250.03 | 2.41% | 0.00 |
| 2025-12-08 | 9.11 | 9.18 | 0.09 | 0.99% | 9.09 | 9.23 | 53101 | 4871.98 | 2.23% | 0.00 |
| 2025-12-05 | 8.86 | 9.09 | 0.23 | 2.60% | 8.78 | 9.12 | 52470 | 4706.80 | 2.21% | 0.00 |
| 2025-12-04 | 8.99 | 8.86 | -0.11 | -1.23% | 8.83 | 9.05 | 38421 | 3426.26 | 1.62% | 0.00 |
| 2025-12-03 | 9.08 | 8.97 | -0.11 | -1.21% | 8.91 | 9.12 | 50313 | 4520.44 | 2.12% | 0.00 |
| 2025-12-02 | 9.14 | 9.08 | -0.07 | -0.77% | 9.02 | 9.18 | 50139 | 4543.36 | 2.11% | 0.00 |
| 2025-12-01 | 9.09 | 9.15 | 0.05 | 0.55% | 9.09 | 9.32 | 70411 | 6486.04 | 2.96% | 0.00 |
| 2025-11-28 | 8.88 | 9.10 | 0.15 | 1.68% | 8.85 | 9.10 | 53216 | 4783.80 | 2.24% | 10.00 |
| 2025-11-27 | 8.81 | 8.95 | 0.13 | 1.47% | 8.77 | 9.03 | 45882 | 4101.71 | 1.93% | 0.00 |
| 2025-11-26 | 8.98 | 8.82 | -0.15 | -1.67% | 8.82 | 9.13 | 54463 | 4897.52 | 2.29% | 0.00 |
| 2025-11-25 | 8.91 | 8.97 | 0.09 | 1.01% | 8.91 | 9.11 | 60938 | 5496.00 | 2.56% | 0.00 |
深证大盘股票行情在线 K线走势图
万讯自控(300112)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
