万通发展(600246)股票行情 万通发展股票行情 600246股票行情_爱股网
万通发展(600246)股票行情
万通发展(600246)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 |
|---|
| 2025-10-27 | 11.55 | 12.01 | 0.65 | 5.72% | 11.55 | 12.45 | 1411510 | 169398.92 | 7.47% |
| 2025-10-24 | 11.05 | 11.36 | 0.35 | 3.18% | 11.03 | 11.41 | 732679 | 82402.01 | 3.88% |
| 2025-10-23 | 11.70 | 11.01 | -0.87 | -7.32% | 10.71 | 11.83 | 1063080 | 117840.59 | 5.62% |
| 2025-10-22 | 11.80 | 11.88 | 0.00 | 0.00% | 11.62 | 12.15 | 663925 | 78575.18 | 3.51% |
| 2025-10-21 | 11.53 | 11.88 | 0.31 | 2.68% | 11.45 | 12.04 | 759360 | 89238.34 | 4.02% |
| 2025-10-20 | 11.79 | 11.57 | 0.11 | 0.96% | 11.44 | 11.90 | 680908 | 79659.29 | 3.60% |
| 2025-10-17 | 12.10 | 11.46 | -0.59 | -4.90% | 11.43 | 12.23 | 768722 | 90198.73 | 4.07% |
| 2025-10-16 | 12.32 | 12.05 | -0.29 | -2.35% | 11.96 | 12.56 | 711574 | 86735.17 | 3.76% |
| 2025-10-15 | 12.57 | 12.34 | -0.25 | -1.99% | 12.12 | 12.84 | 882045 | 108482.95 | 4.67% |
| 2025-10-14 | 12.88 | 12.59 | -0.29 | -2.25% | 12.54 | 13.62 | 1456872 | 190941.64 | 7.71% |
| 2025-10-13 | 11.60 | 12.88 | 0.69 | 5.66% | 11.60 | 12.94 | 1412807 | 176667.89 | 7.47% |
| 2025-10-10 | 12.70 | 12.19 | -0.76 | -5.87% | 12.14 | 12.92 | 1142632 | 142180.89 | 6.04% |
| 2025-10-09 | 12.38 | 12.95 | 0.72 | 5.89% | 12.21 | 13.25 | 1822248 | 233397.41 | 9.64% |
| 2025-09-30 | 11.75 | 12.23 | 0.58 | 4.98% | 11.43 | 12.52 | 1714299 | 205731.94 | 9.07% |
| 2025-09-29 | 11.50 | 11.65 | 0.25 | 2.19% | 11.43 | 11.74 | 933231 | 108193.34 | 4.94% |
| 2025-09-26 | 12.03 | 11.40 | -0.82 | -6.71% | 11.40 | 12.18 | 1655326 | 193862.77 | 8.76% |
| 2025-09-25 | 12.79 | 12.22 | -0.76 | -5.86% | 12.14 | 13.08 | 1730940 | 216734.20 | 9.16% |
| 2025-09-24 | 12.74 | 12.98 | 0.03 | 0.23% | 12.38 | 13.55 | 1570250 | 204679.55 | 8.31% |
| 2025-09-23 | 13.66 | 12.95 | -0.73 | -5.34% | 12.61 | 13.94 | 2038910 | 268487.81 | 10.79% |
| 2025-09-22 | 13.30 | 13.68 | 0.08 | 0.59% | 13.02 | 13.93 | 1812372 | 245166.39 | 9.59% |
| 2025-09-19 | 14.86 | 13.60 | -1.13 | -7.67% | 13.33 | 15.08 | 3417861 | 475227.09 | 18.08% |
| 2025-09-18 | 15.10 | 14.73 | 0.08 | 0.55% | 14.66 | 16.12 | 4550957 | 711900.00 | 24.07% |
| 2025-09-17 | 13.80 | 14.65 | 0.63 | 4.49% | 13.52 | 15.30 | 3443271 | 498492.97 | 18.21% |
| 2025-09-16 | 13.41 | 14.02 | 0.34 | 2.49% | 13.18 | 14.59 | 2888848 | 406093.81 | 15.28% |
| 2025-09-15 | 14.00 | 13.68 | 0.09 | 0.66% | 13.07 | 14.25 | 2925300 | 399432.47 | 15.47% |
| 2025-09-12 | 14.50 | 13.59 | -0.86 | -5.95% | 13.48 | 14.50 | 3914784 | 543402.19 | 20.71% |
| 2025-09-11 | 13.27 | 14.45 | 1.31 | 9.97% | 13.05 | 14.45 | 3247112 | 452451.53 | 17.18% |
| 2025-09-10 | 12.73 | 13.14 | 0.07 | 0.54% | 12.73 | 14.30 | 3551638 | 482695.56 | 18.79% |
| 2025-09-09 | 12.90 | 13.07 | 0.77 | 6.26% | 11.97 | 13.53 | 4214452 | 538433.06 | 22.29% |
| 2025-09-08 | 12.70 | 12.30 | -0.20 | -1.60% | 11.66 | 12.88 | 3231014 | 397577.72 | 17.09% |
| 2025-09-05 | 12.60 | 12.50 | -0.99 | -7.34% | 12.14 | 12.79 | 3920393 | 485775.88 | 20.74% |
| 2025-09-04 | 14.40 | 13.49 | -1.50 | -10.01% | 13.49 | 14.45 | 2781404 | 380058.97 | 14.71% |
| 2025-09-03 | 14.77 | 14.99 | 0.74 | 5.19% | 14.08 | 15.45 | 4947126 | 735684.81 | 26.17% |
| 2025-09-02 | 13.52 | 14.25 | 0.86 | 6.42% | 13.12 | 14.73 | 5578098 | 793005.19 | 29.51% |
| 2025-09-01 | 12.60 | 13.39 | 1.22 | 10.02% | 12.60 | 13.39 | 3825291 | 505167.88 | 20.24% |
| 2025-08-29 | 14.21 | 12.17 | -1.35 | -9.99% | 12.17 | 14.30 | 4998152 | 644032.88 | 26.44% |
| 2025-08-28 | 12.90 | 13.52 | 1.23 | 10.01% | 12.56 | 13.52 | 3225180 | 424525.06 | 17.06% |
| 2025-08-27 | 13.66 | 12.29 | -1.37 | -10.03% | 12.29 | 14.20 | 4880556 | 640124.81 | 25.82% |
| 2025-08-26 | 13.29 | 13.66 | 0.89 | 6.97% | 11.82 | 14.05 | 6329993 | 818923.31 | 33.48% |
| 2025-08-25 | 12.77 | 12.77 | 1.16 | 9.99% | 12.77 | 12.77 | 65870 | 8411.61 | 0.35% |
| 2025-08-22 | 11.61 | 11.61 | 1.06 | 10.05% | 11.61 | 11.61 | 96472 | 11200.35 | 0.51% |
| 2025-08-21 | 10.55 | 10.55 | 0.96 | 10.01% | 10.55 | 10.55 | 255479 | 26953.06 | 1.35% |
| 2025-08-20 | 9.00 | 9.59 | 0.74 | 8.36% | 8.93 | 9.72 | 3226002 | 298394.41 | 17.07% |
| 2025-08-19 | 8.62 | 8.85 | -0.73 | -7.62% | 8.62 | 9.59 | 4512833 | 399823.09 | 23.87% |
| 2025-08-18 | 10.50 | 9.58 | -1.06 | -9.96% | 9.58 | 10.80 | 4060692 | 394923.25 | 21.48% |
| 2025-08-15 | 11.70 | 10.64 | -0.31 | -2.83% | 10.45 | 11.94 | 3936902 | 436313.69 | 20.83% |
| 2025-08-14 | 10.65 | 10.95 | 0.80 | 7.88% | 10.05 | 11.16 | 2984060 | 316651.22 | 15.79% |
| 2025-08-13 | 9.15 | 10.15 | 0.92 | 9.97% | 8.90 | 10.15 | 2999619 | 285112.16 | 15.87% |
| 2025-08-12 | 9.01 | 9.23 | 0.84 | 10.01% | 8.51 | 9.23 | 3392600 | 307315.84 | 17.95% |
| 2025-08-11 | 8.39 | 8.39 | 0.76 | 9.96% | 8.00 | 8.39 | 1386097 | 114946.57 | 7.33% |
| 2025-08-08 | 6.97 | 7.63 | 0.69 | 9.94% | 6.85 | 7.63 | 1407260 | 103363.05 | 7.44% |
| 2025-08-07 | 7.09 | 6.94 | -0.20 | -2.80% | 6.90 | 7.10 | 447841 | 31309.58 | 2.37% |
| 2025-08-06 | 7.14 | 7.14 | -0.02 | -0.28% | 7.06 | 7.18 | 364894 | 25946.60 | 1.93% |
| 2025-08-05 | 7.20 | 7.16 | -0.01 | -0.14% | 7.09 | 7.45 | 544888 | 39331.87 | 2.88% |
| 2025-08-04 | 7.18 | 7.17 | -0.03 | -0.42% | 6.93 | 7.24 | 500771 | 35597.89 | 2.65% |
| 2025-08-01 | 7.13 | 7.20 | 0.17 | 2.42% | 7.03 | 7.35 | 513024 | 36896.01 | 2.71% |
| 2025-07-31 | 7.06 | 7.03 | -0.03 | -0.42% | 7.00 | 7.21 | 442375 | 31420.37 | 2.34% |
| 2025-07-30 | 7.27 | 7.06 | -0.21 | -2.89% | 7.02 | 7.28 | 573436 | 40935.74 | 3.03% |
| 2025-07-29 | 7.25 | 7.27 | 0.05 | 0.69% | 7.18 | 7.41 | 489625 | 35666.30 | 2.55% |
| 2025-07-28 | 7.33 | 7.22 | 0.00 | 0.00% | 7.16 | 7.36 | 520599 | 37833.62 | 2.72% |
| 2025-07-25 | 7.13 | 7.22 | 0.16 | 2.27% | 7.00 | 7.26 | 559401 | 40107.08 | 2.92% |
| 2025-07-24 | 6.87 | 7.06 | 0.19 | 2.77% | 6.82 | 7.10 | 483775 | 33849.69 | 2.52% |
| 2025-07-23 | 6.87 | 6.87 | -0.03 | -0.43% | 6.86 | 7.08 | 381157 | 26537.66 | 1.99% |
| 2025-07-22 | 7.05 | 6.90 | -0.15 | -2.13% | 6.84 | 7.07 | 594958 | 41207.70 | 3.10% |
| 2025-07-21 | 6.81 | 7.05 | 0.29 | 4.29% | 6.68 | 7.09 | 735965 | 51122.25 | 3.84% |
| 2025-07-18 | 6.44 | 6.76 | 0.37 | 5.79% | 6.40 | 6.85 | 944417 | 63314.34 | 4.93% |
| 2025-07-17 | 6.40 | 6.39 | 0.06 | 0.95% | 6.30 | 6.53 | 319194 | 20492.55 | 1.67% |
| 2025-07-16 | 6.35 | 6.33 | 0.04 | 0.64% | 6.29 | 6.45 | 273871 | 17444.48 | 1.43% |
| 2025-07-15 | 6.35 | 6.29 | -0.07 | -1.10% | 6.22 | 6.36 | 281328 | 17648.97 | 1.47% |
| 2025-07-14 | 6.44 | 6.36 | -0.09 | -1.40% | 6.36 | 6.44 | 271937 | 17366.93 | 1.42% |
| 2025-07-11 | 6.61 | 6.45 | -0.20 | -3.01% | 6.35 | 6.64 | 598023 | 38680.70 | 3.12% |
| 2025-07-10 | 6.51 | 6.65 | 0.10 | 1.53% | 6.49 | 6.70 | 380554 | 25078.48 | 1.99% |
| 2025-07-09 | 6.45 | 6.55 | 0.15 | 2.34% | 6.43 | 6.70 | 601345 | 39604.12 | 3.14% |
| 2025-07-08 | 6.37 | 6.40 | 0.02 | 0.31% | 6.35 | 6.46 | 257108 | 16462.41 | 1.34% |
| 2025-07-07 | 6.33 | 6.38 | 0.02 | 0.31% | 6.28 | 6.47 | 244951 | 15592.85 | 1.28% |
| 2025-07-04 | 6.39 | 6.36 | 0.00 | 0.00% | 6.35 | 6.57 | 334318 | 21543.16 | 1.74% |
| 2025-07-03 | 6.43 | 6.36 | -0.06 | -0.93% | 6.31 | 6.50 | 272523 | 17378.83 | 1.42% |
| 2025-07-02 | 6.43 | 6.42 | 0.00 | 0.00% | 6.26 | 6.47 | 462258 | 29475.78 | 2.41% |
| 2025-07-01 | 6.13 | 6.42 | 0.31 | 5.07% | 6.07 | 6.55 | 723239 | 45494.42 | 3.77% |
| 2025-06-30 | 6.13 | 6.11 | -0.01 | -0.16% | 6.09 | 6.24 | 410207 | 25177.70 | 2.14% |
上证大盘股票行情在线 K线走势图
万通发展(600246)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
