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 |
|---|
| 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 |
| 2025-11-24 | 8.68 | 8.88 | 0.25 | 2.90% | 8.67 | 8.95 | 80141 | 7065.59 | 3.37% | 0.00 |
| 2025-11-21 | 9.06 | 8.63 | -0.49 | -5.37% | 8.55 | 9.16 | 93740 | 8203.42 | 3.94% | 0.00 |
| 2025-11-20 | 9.17 | 9.12 | 0.00 | 0.00% | 9.04 | 9.23 | 52687 | 4820.40 | 2.22% | 0.00 |
| 2025-11-19 | 9.35 | 9.12 | -0.15 | -1.62% | 9.09 | 9.39 | 70101 | 6444.60 | 2.95% | 0.00 |
| 2025-11-18 | 9.35 | 9.27 | -0.08 | -0.86% | 9.20 | 9.36 | 52947 | 4904.66 | 2.23% | 0.00 |
| 2025-11-17 | 9.33 | 9.35 | 0.09 | 0.97% | 9.23 | 9.38 | 62061 | 5782.22 | 2.61% | 0.00 |
| 2025-11-14 | 9.20 | 9.26 | 0.04 | 0.43% | 9.17 | 9.37 | 63358 | 5891.50 | 2.67% | 0.00 |
| 2025-11-13 | 9.18 | 9.22 | 0.06 | 0.66% | 9.11 | 9.25 | 55634 | 5116.29 | 2.34% | 0.00 |
| 2025-11-12 | 9.27 | 9.16 | -0.09 | -0.97% | 9.08 | 9.27 | 51401 | 4707.94 | 2.16% | 0.00 |
| 2025-11-11 | 9.19 | 9.25 | 0.06 | 0.65% | 9.17 | 9.30 | 43929 | 4065.25 | 1.85% | 0.00 |
| 2025-11-10 | 9.28 | 9.19 | -0.05 | -0.54% | 9.16 | 9.30 | 47897 | 4416.40 | 2.02% | 0.00 |
| 2025-11-07 | 9.23 | 9.24 | -0.03 | -0.32% | 9.19 | 9.30 | 44047 | 4073.83 | 1.85% | 0.00 |
| 2025-11-06 | 9.29 | 9.27 | 0.00 | 0.00% | 9.18 | 9.29 | 58315 | 5387.67 | 2.45% | 0.00 |
| 2025-11-05 | 9.18 | 9.27 | 0.06 | 0.65% | 9.10 | 9.30 | 72183 | 6658.78 | 3.04% | 0.00 |
| 2025-11-04 | 9.19 | 9.21 | 0.04 | 0.44% | 9.10 | 9.25 | 68228 | 6264.96 | 2.87% | 0.00 |
| 2025-11-03 | 9.04 | 9.17 | 0.14 | 1.55% | 9.04 | 9.18 | 63388 | 5794.63 | 2.67% | 0.00 |
| 2025-10-31 | 8.98 | 9.03 | 0.06 | 0.67% | 8.93 | 9.08 | 46202 | 4176.34 | 1.94% | 0.00 |
| 2025-10-30 | 9.00 | 8.97 | -0.08 | -0.88% | 8.94 | 9.10 | 51473 | 4635.53 | 2.17% | 0.00 |
| 2025-10-29 | 9.13 | 9.05 | -0.07 | -0.77% | 8.98 | 9.16 | 48935 | 4427.75 | 2.06% | 0.00 |
| 2025-10-28 | 9.05 | 9.12 | 0.07 | 0.77% | 8.95 | 9.17 | 57110 | 5204.42 | 2.40% | 0.00 |
| 2025-10-27 | 9.02 | 9.05 | 0.05 | 0.56% | 8.89 | 9.10 | 53234 | 4801.43 | 2.24% | 0.00 |
| 2025-10-24 | 8.93 | 9.00 | 0.07 | 0.78% | 8.88 | 9.07 | 47311 | 4260.92 | 1.99% | 1.00 |
| 2025-10-23 | 8.86 | 8.93 | 0.06 | 0.68% | 8.73 | 8.93 | 48057 | 4249.56 | 2.02% | 0.00 |
| 2025-10-22 | 8.84 | 8.87 | 0.01 | 0.11% | 8.77 | 8.94 | 43745 | 3881.58 | 1.84% | 0.00 |
| 2025-10-21 | 8.70 | 8.86 | 0.24 | 2.78% | 8.59 | 8.86 | 68170 | 5986.17 | 2.87% | 0.00 |
| 2025-10-20 | 8.43 | 8.62 | 0.25 | 2.99% | 8.40 | 8.65 | 62763 | 5378.77 | 2.64% | 0.00 |
| 2025-10-17 | 8.53 | 8.37 | -0.20 | -2.33% | 8.34 | 8.61 | 62572 | 5273.94 | 2.63% | 0.00 |
| 2025-10-16 | 8.72 | 8.57 | -0.18 | -2.06% | 8.54 | 8.79 | 47745 | 4119.53 | 2.01% | 0.00 |
| 2025-10-15 | 8.73 | 8.75 | 0.09 | 1.04% | 8.63 | 8.83 | 58194 | 5089.31 | 2.45% | 0.00 |
| 2025-10-14 | 8.88 | 8.66 | -0.15 | -1.70% | 8.65 | 8.93 | 55308 | 4844.41 | 2.33% | 0.00 |
| 2025-10-13 | 8.41 | 8.81 | -0.01 | -0.11% | 8.25 | 8.88 | 87870 | 7613.31 | 3.70% | 1.00 |
| 2025-10-10 | 8.78 | 8.82 | 0.05 | 0.57% | 8.72 | 8.91 | 60217 | 5315.68 | 2.53% | 0.00 |
| 2025-10-09 | 8.80 | 8.77 | -0.01 | -0.11% | 8.75 | 8.92 | 70330 | 6205.75 | 2.96% | 11.00 |
| 2025-09-30 | 8.89 | 8.78 | -0.09 | -1.01% | 8.76 | 8.91 | 48540 | 4284.58 | 2.04% | 0.00 |
| 2025-09-29 | 8.76 | 8.87 | 0.15 | 1.72% | 8.55 | 8.93 | 62114 | 5467.92 | 2.61% | 0.00 |
| 2025-09-26 | 8.72 | 8.72 | -0.02 | -0.23% | 8.60 | 8.88 | 60195 | 5271.35 | 2.53% | 0.00 |
| 2025-09-25 | 8.75 | 8.74 | -0.04 | -0.46% | 8.67 | 8.91 | 69509 | 6109.73 | 2.92% | 0.00 |
| 2025-09-24 | 8.48 | 8.78 | 0.26 | 3.05% | 8.40 | 8.83 | 73882 | 6410.97 | 3.11% | 35.00 |
| 2025-09-23 | 8.72 | 8.52 | -0.20 | -2.29% | 8.22 | 8.72 | 83854 | 7076.38 | 3.53% | 0.00 |
| 2025-09-22 | 8.80 | 8.72 | -0.01 | -0.11% | 8.61 | 8.80 | 52993 | 4624.71 | 2.23% | 0.00 |
| 2025-09-19 | 8.99 | 8.73 | -0.19 | -2.13% | 8.68 | 9.02 | 71677 | 6297.24 | 3.02% | 0.00 |
| 2025-09-18 | 9.09 | 8.92 | -0.17 | -1.87% | 8.85 | 9.15 | 83548 | 7539.87 | 3.52% | 0.00 |
| 2025-09-17 | 9.03 | 9.09 | 0.03 | 0.33% | 8.98 | 9.22 | 93516 | 8544.51 | 3.94% | 0.00 |
| 2025-09-16 | 8.75 | 9.06 | 0.29 | 3.31% | 8.70 | 9.16 | 104825 | 9367.53 | 4.41% | 0.00 |
| 2025-09-15 | 8.76 | 8.77 | -0.04 | -0.45% | 8.70 | 8.83 | 42809 | 3746.22 | 1.80% | 0.00 |
| 2025-09-12 | 8.87 | 8.81 | -0.08 | -0.90% | 8.79 | 8.92 | 56825 | 5029.15 | 2.39% | 0.00 |
| 2025-09-11 | 8.74 | 8.89 | 0.17 | 1.95% | 8.60 | 8.90 | 59992 | 5267.08 | 2.52% | 19.00 |
| 2025-09-10 | 8.73 | 8.72 | 0.01 | 0.11% | 8.67 | 8.84 | 50667 | 4430.33 | 2.13% | 0.00 |
| 2025-09-09 | 8.87 | 8.71 | -0.16 | -1.80% | 8.66 | 8.87 | 60595 | 5307.48 | 2.55% | 0.00 |
| 2025-09-08 | 8.70 | 8.87 | 0.17 | 1.95% | 8.66 | 8.88 | 57406 | 5041.88 | 2.42% | 0.00 |
| 2025-09-05 | 8.64 | 8.70 | 0.11 | 1.28% | 8.56 | 8.74 | 74263 | 6441.70 | 3.13% | 18.00 |
| 2025-09-04 | 8.59 | 8.59 | 0.03 | 0.35% | 8.48 | 8.79 | 85720 | 7433.34 | 3.61% | 0.00 |
| 2025-09-03 | 8.89 | 8.56 | -0.35 | -3.93% | 8.51 | 8.96 | 81754 | 7132.75 | 3.44% | 0.00 |
| 2025-09-02 | 9.01 | 8.91 | -0.08 | -0.89% | 8.61 | 9.05 | 95512 | 8426.92 | 4.02% | 0.00 |
| 2025-09-01 | 8.91 | 8.99 | 0.08 | 0.90% | 8.90 | 9.11 | 78160 | 7027.06 | 3.29% | 0.00 |
| 2025-08-29 | 9.08 | 8.91 | -0.18 | -1.98% | 8.87 | 9.10 | 81527 | 7297.28 | 3.43% | 0.00 |
| 2025-08-28 | 9.16 | 9.09 | -0.09 | -0.98% | 8.77 | 9.40 | 119522 | 10830.21 | 5.03% | 0.00 |
| 2025-08-27 | 9.73 | 9.18 | -0.60 | -6.13% | 9.17 | 9.82 | 148819 | 14112.82 | 6.26% | 0.00 |
| 2025-08-26 | 9.50 | 9.78 | 0.16 | 1.66% | 9.40 | 9.80 | 101145 | 9783.94 | 4.26% | 0.00 |
| 2025-08-25 | 9.77 | 9.62 | -0.13 | -1.33% | 9.59 | 9.78 | 90212 | 8732.41 | 3.80% | 0.00 |
| 2025-08-22 | 9.77 | 9.75 | -0.05 | -0.51% | 9.69 | 9.88 | 64732 | 6301.99 | 2.72% | 0.00 |
| 2025-08-21 | 9.82 | 9.80 | -0.03 | -0.31% | 9.71 | 9.82 | 72938 | 7118.75 | 3.07% | 6.00 |
| 2025-08-20 | 9.73 | 9.83 | 0.09 | 0.92% | 9.64 | 9.85 | 87101 | 8502.90 | 3.67% | 0.00 |
| 2025-08-19 | 9.64 | 9.74 | 0.09 | 0.93% | 9.56 | 9.79 | 79446 | 7693.54 | 3.34% | 0.00 |
| 2025-08-18 | 9.62 | 9.65 | 0.05 | 0.52% | 9.58 | 9.71 | 72592 | 7009.36 | 3.05% | 0.00 |
| 2025-08-15 | 9.48 | 9.60 | 0.15 | 1.59% | 9.47 | 9.67 | 84950 | 8156.00 | 3.57% | 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
