万通智控(300643)股票行情
万通智控(300643)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 |
|---|
| 2025-03-28 | 16.24 | 15.98 | -0.27 | -1.66% | 15.80 | 16.68 | 202090 | 32666.05 | 8.78% | 22.00 |
| 2025-03-27 | 17.40 | 16.25 | -1.41 | -7.98% | 16.04 | 17.47 | 342710 | 56816.85 | 14.89% | 3.00 |
| 2025-03-26 | 14.75 | 17.66 | 2.94 | 19.97% | 14.60 | 17.66 | 337199 | 55757.30 | 14.65% | 2.00 |
| 2025-03-25 | 15.08 | 14.72 | -0.36 | -2.39% | 14.53 | 15.49 | 97606 | 14592.80 | 4.24% | 0.00 |
| 2025-03-24 | 14.44 | 15.08 | 0.64 | 4.43% | 14.24 | 15.75 | 153124 | 22957.36 | 6.65% | 0.00 |
| 2025-03-21 | 15.00 | 14.44 | -0.61 | -4.05% | 14.41 | 15.00 | 68439 | 9987.19 | 2.97% | 0.00 |
| 2025-03-20 | 14.95 | 15.05 | 0.08 | 0.53% | 14.74 | 15.20 | 79090 | 11862.80 | 3.44% | 0.00 |
| 2025-03-19 | 14.74 | 14.97 | 0.16 | 1.08% | 14.65 | 15.22 | 93407 | 13985.57 | 4.06% | 25.00 |
| 2025-03-18 | 14.44 | 14.81 | 0.38 | 2.63% | 14.43 | 14.96 | 94420 | 13915.52 | 4.10% | 0.00 |
| 2025-03-17 | 14.55 | 14.43 | 0.03 | 0.21% | 14.14 | 14.58 | 62874 | 9029.56 | 2.73% | 0.00 |
| 2025-03-14 | 14.37 | 14.40 | 0.02 | 0.14% | 14.05 | 14.48 | 69678 | 9958.51 | 3.03% | 0.00 |
| 2025-03-13 | 14.80 | 14.38 | -0.48 | -3.23% | 14.20 | 14.85 | 96970 | 13976.12 | 4.21% | 0.00 |
| 2025-03-12 | 14.69 | 14.86 | 0.29 | 1.99% | 14.34 | 15.35 | 174700 | 25929.71 | 7.59% | 0.00 |
| 2025-03-11 | 14.60 | 14.57 | -0.49 | -3.25% | 14.15 | 14.92 | 156221 | 22650.01 | 6.79% | 0.00 |
| 2025-03-10 | 14.83 | 15.06 | -0.01 | -0.07% | 14.45 | 15.22 | 225595 | 33346.10 | 9.80% | 13.00 |
| 2025-03-07 | 13.88 | 15.07 | 1.28 | 9.28% | 13.74 | 15.26 | 280368 | 40813.98 | 12.18% | 7.00 |
| 2025-03-06 | 13.86 | 13.79 | -0.05 | -0.36% | 13.74 | 14.02 | 79970 | 11101.09 | 3.47% | 10.00 |
| 2025-03-05 | 13.50 | 13.84 | 0.26 | 1.91% | 13.40 | 13.95 | 95156 | 13016.28 | 4.13% | 10.00 |
| 2025-03-04 | 12.81 | 13.58 | 0.72 | 5.60% | 12.81 | 13.74 | 97548 | 13110.33 | 4.24% | 11.00 |
| 2025-03-03 | 12.82 | 12.86 | 0.11 | 0.86% | 12.72 | 13.08 | 44776 | 5800.32 | 1.95% | 0.00 |
| 2025-02-28 | 13.30 | 12.75 | -0.58 | -4.35% | 12.71 | 13.34 | 48423 | 6265.57 | 2.10% | 0.00 |
| 2025-02-27 | 13.49 | 13.33 | 0.02 | 0.15% | 13.02 | 13.49 | 56589 | 7505.77 | 2.46% | 0.00 |
| 2025-02-26 | 13.36 | 13.31 | 0.01 | 0.08% | 13.20 | 13.49 | 54635 | 7309.11 | 2.37% | 3.00 |
| 2025-02-25 | 13.21 | 13.30 | -0.04 | -0.30% | 13.14 | 13.43 | 42286 | 5626.67 | 1.84% | 0.00 |
| 2025-02-24 | 13.45 | 13.34 | -0.17 | -1.26% | 13.19 | 13.57 | 57743 | 7710.46 | 2.51% | 0.00 |
| 2025-02-21 | 13.63 | 13.51 | -0.05 | -0.37% | 13.42 | 13.79 | 74776 | 10111.84 | 3.25% | 0.00 |
| 2025-02-20 | 13.11 | 13.56 | 0.38 | 2.88% | 13.06 | 13.63 | 93264 | 12480.05 | 4.05% | 0.00 |
| 2025-02-19 | 12.80 | 13.18 | 0.39 | 3.05% | 12.75 | 13.20 | 85837 | 11226.28 | 3.73% | 8.00 |
| 2025-02-18 | 12.87 | 12.79 | -0.15 | -1.16% | 12.55 | 13.19 | 72678 | 9405.53 | 3.16% | 0.00 |
| 2025-02-17 | 13.10 | 12.94 | -0.09 | -0.69% | 12.83 | 13.22 | 96587 | 12553.08 | 4.20% | 0.00 |
| 2025-02-14 | 12.58 | 13.03 | 0.47 | 3.74% | 12.53 | 13.66 | 141233 | 18548.67 | 6.14% | 1.00 |
| 2025-02-13 | 12.99 | 12.56 | -0.20 | -1.57% | 12.56 | 13.09 | 58750 | 7504.70 | 2.55% | 0.00 |
| 2025-02-12 | 12.65 | 12.76 | 0.10 | 0.79% | 12.58 | 12.76 | 29400 | 3728.88 | 1.28% | 0.00 |
| 2025-02-11 | 12.76 | 12.66 | -0.07 | -0.55% | 12.59 | 12.85 | 26314 | 3336.48 | 1.14% | 0.00 |
| 2025-02-10 | 12.65 | 12.73 | 0.12 | 0.95% | 12.44 | 12.75 | 35058 | 4411.08 | 1.52% | 0.00 |
| 2025-02-07 | 12.88 | 12.61 | -0.02 | -0.16% | 12.46 | 12.88 | 47913 | 6074.63 | 2.08% | 0.00 |
| 2025-02-06 | 12.17 | 12.63 | 0.46 | 3.78% | 12.13 | 12.72 | 51346 | 6432.04 | 2.23% | 0.00 |
| 2025-02-05 | 12.24 | 12.17 | 0.17 | 1.42% | 12.05 | 12.26 | 25806 | 3141.88 | 1.12% | 0.00 |
| 2025-01-27 | 12.20 | 12.00 | -0.21 | -1.72% | 12.00 | 12.35 | 23210 | 2830.18 | 1.01% | 0.00 |
| 2025-01-24 | 12.01 | 12.21 | 0.20 | 1.67% | 11.95 | 12.22 | 29776 | 3597.16 | 1.29% | 0.00 |
| 2025-01-23 | 12.17 | 12.01 | 0.02 | 0.17% | 12.00 | 12.29 | 29058 | 3531.57 | 1.26% | 1.00 |
| 2025-01-22 | 12.08 | 11.99 | -0.12 | -0.99% | 11.91 | 12.14 | 23286 | 2798.30 | 1.01% | 1.00 |
| 2025-01-21 | 12.18 | 12.11 | 0.07 | 0.58% | 11.91 | 12.32 | 23997 | 2890.37 | 1.04% | 0.00 |
| 2025-01-20 | 11.92 | 12.04 | 0.23 | 1.95% | 11.78 | 12.07 | 31488 | 3773.35 | 1.37% | 0.00 |
| 2025-01-17 | 11.64 | 11.81 | 0.11 | 0.94% | 11.64 | 11.86 | 25401 | 2993.89 | 1.10% | 0.00 |
| 2025-01-16 | 11.82 | 11.70 | -0.05 | -0.43% | 11.58 | 11.97 | 28582 | 3370.51 | 1.24% | 0.00 |
| 2025-01-15 | 11.99 | 11.75 | -0.13 | -1.09% | 11.65 | 12.01 | 25512 | 3013.21 | 1.11% | 0.00 |
| 2025-01-14 | 11.22 | 11.88 | 0.68 | 6.07% | 11.22 | 11.90 | 37158 | 4340.54 | 1.61% | 0.00 |
| 2025-01-13 | 11.20 | 11.20 | 0.02 | 0.18% | 10.91 | 11.37 | 28011 | 3126.03 | 1.22% | 0.00 |
| 2025-01-10 | 11.58 | 11.18 | -0.40 | -3.45% | 11.18 | 11.70 | 32631 | 3744.62 | 1.42% | 0.00 |
| 2025-01-09 | 11.38 | 11.58 | 0.38 | 3.39% | 11.38 | 11.84 | 52690 | 6132.45 | 2.29% | 0.00 |
| 2025-01-08 | 11.53 | 11.20 | -0.37 | -3.20% | 11.06 | 11.57 | 25841 | 2930.70 | 1.12% | 0.00 |
| 2025-01-07 | 11.09 | 11.57 | 0.48 | 4.33% | 11.09 | 11.58 | 33571 | 3811.39 | 1.46% | 0.00 |
| 2025-01-06 | 10.98 | 11.09 | 0.08 | 0.73% | 10.62 | 11.22 | 37229 | 4099.26 | 1.62% | 0.00 |
| 2025-01-03 | 11.62 | 11.01 | -0.57 | -4.92% | 11.00 | 11.70 | 38791 | 4389.25 | 1.69% | 0.00 |
| 2025-01-02 | 11.94 | 11.58 | -0.38 | -3.18% | 11.44 | 12.07 | 36321 | 4273.41 | 1.58% | 0.00 |
| 2024-12-31 | 12.46 | 11.96 | -0.44 | -3.55% | 11.93 | 12.55 | 35014 | 4252.54 | 1.52% | 0.00 |
| 2024-12-30 | 12.64 | 12.40 | -0.24 | -1.90% | 12.16 | 12.68 | 26275 | 3273.45 | 1.14% | 0.00 |
| 2024-12-27 | 12.69 | 12.64 | -0.05 | -0.39% | 12.55 | 12.82 | 26354 | 3346.22 | 1.14% | 0.00 |
| 2024-12-26 | 12.44 | 12.69 | 0.33 | 2.67% | 12.22 | 12.76 | 37256 | 4697.81 | 1.62% | 0.00 |
| 2024-12-25 | 12.53 | 12.36 | -0.20 | -1.59% | 11.96 | 12.59 | 36171 | 4420.76 | 1.57% | 0.00 |
| 2024-12-24 | 12.45 | 12.56 | 0.17 | 1.37% | 12.24 | 12.73 | 45655 | 5701.30 | 1.98% | 0.00 |
| 2024-12-23 | 13.33 | 12.39 | -0.79 | -5.99% | 12.30 | 13.33 | 54042 | 6841.46 | 2.35% | 0.00 |
| 2024-12-20 | 12.91 | 13.18 | 0.23 | 1.78% | 12.89 | 13.29 | 33920 | 4452.85 | 1.47% | 0.00 |
| 2024-12-19 | 12.78 | 12.95 | 0.03 | 0.23% | 12.66 | 12.99 | 30724 | 3934.02 | 1.33% | 0.00 |
| 2024-12-18 | 13.00 | 12.92 | -0.08 | -0.62% | 12.66 | 13.10 | 42035 | 5421.94 | 1.83% | 0.00 |
| 2024-12-17 | 13.68 | 13.00 | -0.45 | -3.35% | 12.86 | 13.78 | 55793 | 7371.42 | 2.42% | 0.00 |
| 2024-12-16 | 13.60 | 13.45 | -0.11 | -0.81% | 13.34 | 13.69 | 35377 | 4780.74 | 1.54% | 0.00 |
| 2024-12-13 | 13.82 | 13.56 | -0.36 | -2.59% | 13.52 | 13.87 | 49520 | 6766.14 | 2.15% | 0.00 |
| 2024-12-12 | 13.94 | 13.92 | -0.06 | -0.43% | 13.78 | 14.15 | 47404 | 6608.24 | 2.06% | 0.00 |
| 2024-12-11 | 13.85 | 13.98 | 0.18 | 1.30% | 13.66 | 14.00 | 53716 | 7442.76 | 2.33% | 0.00 |
| 2024-12-10 | 14.15 | 13.80 | 0.00 | 0.00% | 13.80 | 14.18 | 80765 | 11322.56 | 3.51% | 0.00 |
| 2024-12-09 | 13.61 | 13.80 | 0.15 | 1.10% | 13.55 | 13.82 | 55183 | 7571.57 | 2.40% | 0.00 |
| 2024-12-06 | 13.81 | 13.65 | -0.19 | -1.37% | 13.59 | 13.90 | 54215 | 7420.74 | 2.36% | 0.00 |
| 2024-12-05 | 13.66 | 13.84 | 0.16 | 1.17% | 13.60 | 13.99 | 58031 | 8020.97 | 2.52% | 0.00 |
| 2024-12-04 | 13.62 | 13.68 | -0.01 | -0.07% | 13.54 | 13.95 | 61104 | 8402.54 | 2.65% | 0.00 |
| 2024-12-03 | 13.67 | 13.69 | -0.01 | -0.07% | 13.58 | 13.78 | 45906 | 6287.48 | 1.99% | 0.00 |
| 2024-12-02 | 13.36 | 13.70 | 0.35 | 2.62% | 13.31 | 13.71 | 52007 | 7055.58 | 2.26% | 0.00 |
| 2024-11-29 | 13.09 | 13.35 | 0.35 | 2.69% | 12.95 | 13.41 | 48655 | 6447.82 | 2.11% | 0.00 |
| 2024-11-28 | 13.04 | 13.00 | -0.03 | -0.23% | 12.92 | 13.21 | 33883 | 4432.67 | 1.47% | 0.00 |
深证大盘股票行情在线 K线走势图
