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 |
|---|
| 2025-09-16 | 22.96 | 23.85 | 0.86 | 3.74% | 22.95 | 23.85 | 56609 | 13280.15 | 2.45% | 0.00 |
| 2025-09-15 | 23.30 | 22.99 | -0.14 | -0.61% | 22.91 | 23.44 | 41091 | 9522.21 | 1.78% | 0.00 |
| 2025-09-12 | 23.31 | 23.13 | -0.30 | -1.28% | 23.00 | 23.63 | 44870 | 10435.17 | 1.95% | 0.00 |
| 2025-09-11 | 22.90 | 23.43 | 0.67 | 2.94% | 22.47 | 23.47 | 50706 | 11691.45 | 2.20% | 0.00 |
| 2025-09-10 | 22.74 | 22.76 | -0.03 | -0.13% | 22.64 | 23.24 | 48273 | 11052.75 | 2.09% | 0.00 |
| 2025-09-09 | 23.14 | 22.79 | -0.33 | -1.43% | 22.71 | 23.29 | 56709 | 12999.17 | 2.46% | 0.00 |
| 2025-09-08 | 23.28 | 23.12 | 0.01 | 0.04% | 22.89 | 23.60 | 60333 | 13959.56 | 2.62% | 0.00 |
| 2025-09-05 | 22.48 | 23.11 | 0.63 | 2.80% | 22.32 | 23.12 | 45268 | 10325.86 | 1.96% | 0.00 |
| 2025-09-04 | 23.18 | 22.48 | -0.70 | -3.02% | 22.05 | 23.54 | 57592 | 13181.55 | 2.50% | 0.00 |
| 2025-09-03 | 24.38 | 23.18 | -0.84 | -3.50% | 23.09 | 24.43 | 68661 | 16265.22 | 2.98% | 0.00 |
| 2025-09-02 | 25.04 | 24.02 | -1.23 | -4.87% | 23.65 | 25.50 | 88144 | 21367.55 | 3.82% | 0.00 |
| 2025-09-01 | 25.48 | 25.25 | -0.36 | -1.41% | 24.91 | 25.75 | 61115 | 15402.47 | 2.65% | 0.00 |
| 2025-08-29 | 24.99 | 25.61 | 0.62 | 2.48% | 24.47 | 25.74 | 85062 | 21330.38 | 3.69% | 0.00 |
| 2025-08-28 | 25.48 | 24.99 | -0.12 | -0.48% | 24.20 | 25.55 | 95813 | 23790.99 | 4.15% | 10.00 |
| 2025-08-27 | 26.21 | 25.11 | -0.80 | -3.09% | 25.11 | 26.50 | 90153 | 23459.89 | 3.91% | 0.00 |
| 2025-08-26 | 26.79 | 25.91 | -0.95 | -3.54% | 25.37 | 26.79 | 126371 | 32781.66 | 5.48% | 0.00 |
| 2025-08-25 | 26.34 | 26.86 | 0.76 | 2.91% | 25.86 | 26.94 | 118066 | 31373.21 | 5.12% | 0.00 |
| 2025-08-22 | 26.00 | 26.10 | -0.08 | -0.31% | 25.50 | 26.49 | 70095 | 18123.33 | 3.04% | 5.00 |
| 2025-08-21 | 26.90 | 26.18 | -0.90 | -3.32% | 26.00 | 26.97 | 79199 | 20865.36 | 3.43% | 0.00 |
| 2025-08-20 | 27.18 | 27.08 | 0.57 | 2.15% | 25.93 | 27.40 | 133429 | 35593.68 | 5.78% | 8.00 |
| 2025-08-19 | 25.53 | 26.51 | 0.92 | 3.60% | 25.11 | 27.10 | 112601 | 29436.21 | 4.88% | 13.00 |
| 2025-08-18 | 25.35 | 25.59 | 0.26 | 1.03% | 25.12 | 26.20 | 74209 | 19061.64 | 3.22% | 0.00 |
| 2025-08-15 | 25.14 | 25.33 | 0.15 | 0.60% | 25.06 | 25.68 | 59429 | 15028.95 | 2.58% | 0.00 |
| 2025-08-14 | 25.54 | 25.18 | -0.45 | -1.76% | 25.11 | 25.78 | 60800 | 15428.86 | 2.64% | 0.00 |
| 2025-08-13 | 25.67 | 25.63 | -0.09 | -0.35% | 25.23 | 26.00 | 68175 | 17412.56 | 2.96% | 0.00 |
| 2025-08-12 | 25.96 | 25.72 | 0.11 | 0.43% | 25.25 | 26.40 | 71388 | 18353.60 | 3.09% | 0.00 |
| 2025-08-11 | 25.21 | 25.61 | 0.50 | 1.99% | 24.95 | 26.80 | 94591 | 24539.80 | 4.10% | 10.00 |
| 2025-08-08 | 24.99 | 25.11 | -0.09 | -0.36% | 24.99 | 26.14 | 81764 | 20800.17 | 3.54% | 0.00 |
| 2025-08-07 | 24.93 | 25.20 | 0.18 | 0.72% | 24.78 | 25.65 | 95872 | 24127.59 | 4.16% | 0.00 |
| 2025-08-06 | 23.71 | 25.02 | 1.15 | 4.82% | 23.45 | 25.35 | 131678 | 32363.09 | 5.71% | 0.00 |
| 2025-08-05 | 22.98 | 23.87 | 0.90 | 3.92% | 22.98 | 24.20 | 107537 | 25632.42 | 4.66% | 0.00 |
| 2025-08-04 | 22.66 | 22.97 | 0.27 | 1.19% | 22.42 | 23.08 | 56582 | 12836.23 | 2.45% | 3.00 |
| 2025-08-01 | 22.50 | 22.70 | 0.09 | 0.40% | 22.50 | 23.22 | 53216 | 12164.49 | 2.31% | 2.00 |
| 2025-07-31 | 22.73 | 22.61 | -0.34 | -1.48% | 22.49 | 23.22 | 88251 | 20189.79 | 3.83% | 0.00 |
| 2025-07-30 | 25.35 | 22.95 | -1.96 | -7.87% | 22.77 | 25.93 | 171177 | 40163.20 | 7.42% | 0.00 |
| 2025-07-29 | 25.14 | 24.91 | -0.34 | -1.35% | 23.93 | 25.23 | 93427 | 22826.08 | 4.05% | 3.00 |
| 2025-07-28 | 25.18 | 25.25 | 0.30 | 1.20% | 24.70 | 25.50 | 80979 | 20282.15 | 3.51% | 0.00 |
| 2025-07-25 | 23.98 | 24.95 | 1.26 | 5.32% | 23.70 | 25.65 | 145773 | 36283.57 | 6.32% | 0.00 |
| 2025-07-24 | 23.23 | 23.69 | 0.46 | 1.98% | 23.18 | 24.00 | 60765 | 14312.35 | 2.63% | 0.00 |
| 2025-07-23 | 23.20 | 23.23 | -0.10 | -0.43% | 22.77 | 23.48 | 67412 | 15562.34 | 2.92% | 5.00 |
| 2025-07-22 | 23.79 | 23.33 | -0.36 | -1.52% | 23.00 | 24.02 | 58349 | 13722.67 | 2.53% | 0.00 |
| 2025-07-21 | 23.29 | 23.69 | 0.49 | 2.11% | 23.16 | 24.08 | 83155 | 19634.67 | 3.61% | 0.00 |
| 2025-07-18 | 23.17 | 23.20 | -0.05 | -0.22% | 22.80 | 23.36 | 52572 | 12108.75 | 2.28% | 10.00 |
| 2025-07-17 | 22.96 | 23.25 | 0.29 | 1.26% | 22.90 | 23.95 | 92096 | 21471.69 | 3.99% | 0.00 |
| 2025-07-16 | 22.66 | 22.96 | 0.54 | 2.41% | 22.10 | 23.41 | 127509 | 29024.87 | 5.53% | 0.00 |
| 2025-07-15 | 22.55 | 22.42 | -0.14 | -0.62% | 22.10 | 23.21 | 122819 | 27590.44 | 5.32% | 0.00 |
| 2025-07-14 | 20.94 | 22.56 | 1.87 | 9.04% | 20.93 | 23.50 | 222369 | 50320.49 | 9.64% | 3.00 |
| 2025-07-11 | 19.27 | 20.69 | 1.42 | 7.37% | 19.18 | 20.70 | 124588 | 25135.21 | 5.40% | 0.00 |
| 2025-07-10 | 19.23 | 19.27 | -0.01 | -0.05% | 19.06 | 19.40 | 33221 | 6384.86 | 1.44% | 0.00 |
| 2025-07-09 | 19.74 | 19.28 | -0.42 | -2.13% | 19.25 | 20.00 | 49943 | 9723.62 | 2.17% | 0.00 |
| 2025-07-08 | 19.60 | 19.70 | 0.25 | 1.29% | 19.28 | 19.88 | 56895 | 11161.39 | 2.47% | 0.00 |
| 2025-07-07 | 20.51 | 19.45 | -1.06 | -5.17% | 19.32 | 20.52 | 83303 | 16350.42 | 3.61% | 0.00 |
| 2025-07-04 | 21.02 | 20.51 | -0.51 | -2.43% | 20.32 | 21.02 | 50869 | 10471.10 | 2.21% | 0.00 |
| 2025-07-03 | 21.29 | 21.02 | 0.00 | 0.00% | 20.89 | 21.29 | 29968 | 6313.67 | 1.30% | 0.00 |
| 2025-07-02 | 21.52 | 21.02 | -0.50 | -2.32% | 20.86 | 21.55 | 50001 | 10552.57 | 2.17% | 0.00 |
| 2025-07-01 | 21.34 | 21.52 | 0.14 | 0.65% | 21.16 | 22.20 | 81966 | 17816.28 | 3.56% | 1.00 |
| 2025-06-30 | 21.08 | 21.38 | 0.30 | 1.42% | 20.88 | 21.48 | 55389 | 11704.20 | 2.41% | 0.00 |
| 2025-06-27 | 21.30 | 21.08 | -0.11 | -0.52% | 20.90 | 21.50 | 39557 | 8389.26 | 1.72% | 0.00 |
| 2025-06-26 | 21.68 | 21.19 | -0.30 | -1.40% | 21.14 | 21.86 | 63688 | 13687.09 | 2.77% | 9.00 |
| 2025-06-25 | 21.25 | 21.49 | 0.36 | 1.70% | 20.80 | 21.50 | 72088 | 15280.09 | 3.13% | 0.00 |
| 2025-06-24 | 21.31 | 21.13 | 0.16 | 0.76% | 20.97 | 21.65 | 84169 | 17881.95 | 3.66% | 0.00 |
| 2025-06-23 | 20.98 | 20.97 | 0.12 | 0.58% | 20.51 | 21.06 | 56119 | 11684.27 | 2.44% | 0.00 |
| 2025-06-20 | 20.75 | 20.85 | -0.03 | -0.14% | 20.15 | 21.14 | 70800 | 14617.20 | 3.08% | 2.00 |
| 2025-06-19 | 21.75 | 20.88 | -0.87 | -4.00% | 20.74 | 22.34 | 83537 | 17912.54 | 3.63% | 0.00 |
| 2025-06-18 | 21.45 | 21.75 | 0.32 | 1.49% | 21.23 | 22.49 | 67225 | 14653.05 | 2.92% | 0.00 |
| 2025-06-17 | 22.24 | 21.43 | -0.57 | -2.59% | 21.32 | 22.24 | 45539 | 9833.22 | 1.98% | 0.00 |
| 2025-06-16 | 22.08 | 22.00 | -0.20 | -0.90% | 21.80 | 22.26 | 35133 | 7739.16 | 1.53% | 0.00 |
| 2025-06-13 | 22.50 | 22.20 | -0.44 | -1.94% | 21.75 | 22.61 | 61631 | 13596.94 | 2.68% | 4.00 |
| 2025-06-12 | 22.34 | 22.64 | 0.15 | 0.67% | 22.10 | 23.19 | 70209 | 15981.70 | 3.05% | 0.00 |
| 2025-06-11 | 22.74 | 22.49 | 0.01 | 0.04% | 22.25 | 22.75 | 49787 | 11180.88 | 2.16% | 0.00 |
| 2025-06-10 | 23.00 | 22.48 | -0.54 | -2.35% | 22.08 | 23.00 | 73050 | 16439.23 | 3.17% | 0.00 |
| 2025-06-09 | 23.30 | 23.02 | -0.11 | -0.48% | 22.74 | 23.57 | 84524 | 19477.76 | 3.67% | 10.00 |
| 2025-06-06 | 24.00 | 23.29 | -1.01 | -4.16% | 23.26 | 24.28 | 115915 | 27343.36 | 5.04% | 0.00 |
| 2025-06-05 | 23.45 | 24.30 | 0.86 | 3.67% | 23.11 | 24.65 | 166681 | 40219.14 | 7.24% | 4.00 |
| 2025-06-04 | 23.50 | 23.44 | 0.08 | 0.34% | 22.00 | 23.50 | 120931 | 27635.60 | 5.25% | 0.00 |
| 2025-06-03 | 23.05 | 23.36 | 0.08 | 0.34% | 22.81 | 23.91 | 117883 | 27594.67 | 5.12% | 0.00 |
| 2025-05-30 | 22.95 | 23.28 | -0.21 | -0.89% | 22.58 | 23.31 | 132598 | 30444.37 | 5.76% | 4.00 |
| 2025-05-29 | 20.93 | 23.49 | 2.49 | 11.86% | 20.93 | 23.73 | 223701 | 51351.79 | 9.72% | 0.00 |
| 2025-05-28 | 21.73 | 21.00 | -0.63 | -2.91% | 20.88 | 21.77 | 106801 | 22583.88 | 4.64% | 2.00 |
| 2025-05-27 | 21.51 | 21.63 | -0.25 | -1.14% | 21.10 | 21.88 | 108236 | 23217.31 | 4.70% | 0.00 |
深证大盘股票行情在线 K线走势图
