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 |
|---|
| 2026-03-26 | 10.40 | 9.93 | -0.43 | -4.15% | 9.85 | 10.40 | 340835 | 34369.85 | 1.80% |
| 2026-03-25 | 10.20 | 10.36 | 0.24 | 2.37% | 10.14 | 10.44 | 341312 | 35204.70 | 1.81% |
| 2026-03-24 | 9.97 | 10.12 | 0.28 | 2.85% | 9.78 | 10.14 | 312138 | 31080.82 | 1.65% |
| 2026-03-23 | 10.05 | 9.84 | -0.49 | -4.74% | 9.72 | 10.25 | 472286 | 47040.88 | 2.50% |
| 2026-03-20 | 10.50 | 10.33 | -0.13 | -1.24% | 10.26 | 10.66 | 288183 | 29943.80 | 1.52% |
| 2026-03-19 | 10.60 | 10.46 | -0.27 | -2.52% | 10.36 | 10.65 | 313783 | 32928.36 | 1.66% |
| 2026-03-18 | 10.60 | 10.73 | 0.17 | 1.61% | 10.53 | 10.75 | 291978 | 31098.41 | 1.54% |
| 2026-03-17 | 10.74 | 10.56 | -0.21 | -1.95% | 10.55 | 10.84 | 281441 | 30057.46 | 1.49% |
| 2026-03-16 | 10.80 | 10.77 | -0.06 | -0.55% | 10.60 | 10.81 | 252838 | 27082.53 | 1.34% |
| 2026-03-13 | 10.75 | 10.83 | 0.07 | 0.65% | 10.58 | 11.10 | 453513 | 49379.80 | 2.40% |
| 2026-03-12 | 10.88 | 10.76 | -0.10 | -0.92% | 10.70 | 11.03 | 294337 | 31856.47 | 1.56% |
| 2026-03-11 | 11.00 | 10.86 | -0.20 | -1.81% | 10.83 | 11.12 | 382185 | 41757.60 | 2.02% |
| 2026-03-10 | 11.24 | 11.06 | 0.00 | 0.00% | 10.95 | 11.45 | 540015 | 60285.72 | 2.86% |
| 2026-03-09 | 10.75 | 11.06 | 0.18 | 1.65% | 10.26 | 11.15 | 745822 | 79389.70 | 3.95% |
| 2026-03-06 | 10.79 | 10.88 | 0.04 | 0.37% | 10.73 | 10.99 | 441721 | 48077.38 | 2.34% |
| 2026-03-05 | 11.05 | 10.84 | -0.01 | -0.09% | 10.72 | 11.15 | 567154 | 61731.76 | 3.00% |
| 2026-03-04 | 10.77 | 10.85 | -0.10 | -0.91% | 10.77 | 11.27 | 736993 | 80891.91 | 3.90% |
| 2026-03-03 | 12.30 | 10.95 | -1.22 | -10.02% | 10.95 | 12.34 | 996659 | 113334.88 | 5.27% |
| 2026-03-02 | 12.20 | 12.17 | -0.26 | -2.09% | 12.06 | 12.53 | 499306 | 61027.18 | 2.64% |
| 2026-02-27 | 12.03 | 12.43 | 0.13 | 1.06% | 12.03 | 12.47 | 508932 | 62589.84 | 2.69% |
| 2026-02-26 | 11.81 | 12.30 | 0.43 | 3.62% | 11.80 | 12.59 | 787484 | 96815.73 | 4.17% |
| 2026-02-25 | 11.52 | 11.87 | 0.37 | 3.22% | 11.51 | 11.96 | 508082 | 59900.59 | 2.69% |
| 2026-02-24 | 11.50 | 11.50 | 0.19 | 1.68% | 11.26 | 11.74 | 442239 | 50940.27 | 2.34% |
| 2026-02-13 | 11.46 | 11.31 | -0.14 | -1.22% | 11.30 | 11.64 | 286098 | 32758.98 | 1.51% |
| 2026-02-12 | 11.60 | 11.45 | -0.12 | -1.04% | 11.43 | 11.65 | 330659 | 38073.02 | 1.75% |
| 2026-02-11 | 11.70 | 11.57 | -0.18 | -1.53% | 11.54 | 11.82 | 342960 | 40042.91 | 1.81% |
| 2026-02-10 | 11.96 | 11.75 | -0.21 | -1.76% | 11.69 | 12.04 | 373322 | 44182.94 | 1.97% |
| 2026-02-09 | 12.05 | 11.96 | 0.13 | 1.10% | 11.90 | 12.26 | 381255 | 45982.95 | 2.02% |
| 2026-02-06 | 11.73 | 11.83 | -0.01 | -0.08% | 11.61 | 12.05 | 428399 | 50743.38 | 2.27% |
| 2026-02-05 | 11.90 | 11.84 | -0.18 | -1.50% | 11.73 | 11.99 | 321097 | 38033.60 | 1.70% |
| 2026-02-04 | 11.99 | 12.02 | -0.08 | -0.66% | 11.81 | 12.10 | 390076 | 46591.32 | 2.06% |
| 2026-02-03 | 11.84 | 12.10 | 0.52 | 4.49% | 11.70 | 12.18 | 618884 | 73949.85 | 3.27% |
| 2026-02-02 | 12.38 | 11.58 | -0.85 | -6.84% | 11.54 | 12.56 | 823923 | 98706.29 | 4.36% |
| 2026-01-30 | 12.62 | 12.43 | -0.24 | -1.89% | 12.20 | 12.78 | 560891 | 69850.95 | 2.97% |
| 2026-01-29 | 12.96 | 12.67 | -0.38 | -2.91% | 12.65 | 13.28 | 711759 | 91834.85 | 3.77% |
| 2026-01-28 | 13.55 | 13.05 | -0.47 | -3.48% | 12.98 | 13.60 | 759826 | 100367.36 | 4.02% |
| 2026-01-27 | 13.16 | 13.52 | 0.26 | 1.96% | 12.74 | 14.09 | 1100292 | 147199.58 | 5.82% |
| 2026-01-26 | 14.05 | 13.26 | -0.79 | -5.62% | 13.00 | 14.11 | 1117988 | 149983.89 | 5.91% |
| 2026-01-23 | 14.05 | 14.05 | 0.02 | 0.14% | 13.63 | 14.25 | 1185479 | 164975.34 | 6.27% |
| 2026-01-22 | 14.38 | 14.03 | 0.32 | 2.33% | 13.91 | 14.90 | 1859254 | 265214.00 | 9.84% |
| 2026-01-21 | 12.30 | 13.71 | 1.25 | 10.03% | 12.30 | 13.71 | 1666654 | 220224.20 | 8.82% |
| 2026-01-20 | 12.45 | 12.46 | -0.28 | -2.20% | 11.90 | 12.69 | 1101586 | 135449.91 | 5.83% |
| 2026-01-19 | 12.59 | 12.74 | 0.14 | 1.11% | 12.42 | 13.04 | 746245 | 95505.53 | 3.95% |
| 2026-01-16 | 12.27 | 12.60 | 0.50 | 4.13% | 12.10 | 12.90 | 1020097 | 127356.27 | 5.40% |
| 2026-01-15 | 12.34 | 12.10 | -0.30 | -2.42% | 11.84 | 12.35 | 815276 | 98380.50 | 4.31% |
| 2026-01-14 | 12.28 | 12.40 | 0.11 | 0.90% | 12.21 | 12.97 | 991163 | 124107.24 | 5.24% |
| 2026-01-13 | 13.14 | 12.29 | -0.65 | -5.02% | 12.23 | 13.20 | 1120774 | 139930.91 | 5.93% |
| 2026-01-12 | 12.89 | 12.94 | 0.06 | 0.47% | 12.84 | 13.30 | 932542 | 121172.83 | 4.93% |
| 2026-01-09 | 12.42 | 12.88 | 0.35 | 2.79% | 12.21 | 13.02 | 1071269 | 135121.75 | 5.67% |
| 2026-01-08 | 12.36 | 12.53 | 0.00 | 0.00% | 12.11 | 12.93 | 771764 | 97123.39 | 4.08% |
| 2026-01-07 | 12.72 | 12.53 | -0.03 | -0.24% | 12.47 | 12.98 | 854605 | 108894.60 | 4.52% |
| 2026-01-06 | 12.52 | 12.56 | 0.00 | 0.00% | 12.42 | 12.95 | 680819 | 85607.70 | 3.60% |
| 2026-01-05 | 12.59 | 12.56 | 0.26 | 2.11% | 12.45 | 13.08 | 840435 | 107285.91 | 4.45% |
| 2025-12-31 | 13.00 | 12.30 | -0.59 | -4.58% | 12.03 | 13.00 | 897291 | 110569.15 | 4.75% |
| 2025-12-30 | 12.71 | 12.89 | 0.13 | 1.02% | 12.62 | 13.38 | 1038096 | 134623.56 | 5.49% |
| 2025-12-29 | 12.78 | 12.76 | -0.10 | -0.78% | 12.65 | 13.22 | 751173 | 96630.46 | 3.97% |
| 2025-12-26 | 12.15 | 12.86 | 0.71 | 5.84% | 12.06 | 13.35 | 1322265 | 168988.02 | 6.99% |
| 2025-12-25 | 12.24 | 12.15 | -0.01 | -0.08% | 12.05 | 12.35 | 481054 | 58572.34 | 2.54% |
| 2025-12-24 | 12.00 | 12.16 | 0.09 | 0.75% | 11.99 | 12.39 | 507576 | 61786.84 | 2.68% |
| 2025-12-23 | 12.28 | 12.07 | -0.19 | -1.55% | 11.99 | 12.40 | 588763 | 71435.73 | 3.11% |
| 2025-12-22 | 11.63 | 12.26 | 0.26 | 2.17% | 11.63 | 12.36 | 679095 | 82521.25 | 3.59% |
| 2025-12-19 | 11.95 | 12.00 | 0.06 | 0.50% | 11.95 | 12.27 | 452358 | 54614.36 | 2.39% |
| 2025-12-18 | 12.01 | 11.94 | -0.17 | -1.40% | 11.90 | 12.15 | 500080 | 60005.29 | 2.65% |
| 2025-12-17 | 12.03 | 12.11 | 0.02 | 0.17% | 11.94 | 12.27 | 609937 | 73678.15 | 3.23% |
| 2025-12-16 | 12.18 | 12.09 | -0.11 | -0.90% | 11.98 | 12.30 | 611679 | 73944.23 | 3.24% |
| 2025-12-15 | 12.50 | 12.20 | -0.59 | -4.61% | 12.20 | 12.58 | 728715 | 90056.66 | 3.85% |
| 2025-12-12 | 12.73 | 12.79 | -0.06 | -0.47% | 12.30 | 12.90 | 904197 | 114332.11 | 4.78% |
| 2025-12-11 | 13.32 | 12.85 | -0.47 | -3.53% | 12.85 | 13.40 | 898466 | 117038.54 | 4.75% |
| 2025-12-10 | 13.20 | 13.32 | -0.09 | -0.67% | 13.00 | 13.56 | 1008534 | 134155.89 | 5.33% |
| 2025-12-09 | 13.70 | 13.41 | -0.42 | -3.04% | 13.35 | 13.70 | 1638740 | 221483.80 | 8.67% |
| 2025-12-08 | 13.00 | 13.83 | 1.05 | 8.22% | 12.85 | 14.06 | 2800074 | 388621.66 | 14.81% |
| 2025-12-05 | 13.31 | 12.78 | -0.61 | -4.56% | 12.65 | 13.50 | 1350828 | 173823.02 | 7.15% |
| 2025-12-04 | 13.40 | 13.39 | 0.14 | 1.06% | 12.95 | 13.77 | 1580433 | 210475.59 | 8.36% |
| 2025-12-03 | 13.70 | 13.25 | -0.55 | -3.99% | 12.90 | 13.79 | 2097020 | 277199.81 | 11.09% |
| 2025-12-02 | 13.62 | 13.80 | -0.13 | -0.93% | 13.60 | 14.49 | 2540283 | 354161.56 | 13.44% |
| 2025-12-01 | 13.40 | 13.93 | 1.01 | 7.82% | 12.83 | 14.21 | 3327398 | 457601.50 | 17.60% |
| 2025-11-28 | 13.80 | 12.92 | -1.03 | -7.38% | 12.56 | 14.14 | 3532783 | 470988.44 | 18.69% |
| 2025-11-27 | 13.15 | 13.95 | 1.27 | 10.02% | 13.08 | 13.95 | 1238091 | 170752.41 | 6.55% |
| 2025-11-26 | 11.39 | 12.68 | 1.15 | 9.97% | 11.24 | 12.68 | 1062938 | 130472.83 | 5.62% |
| 2025-11-25 | 10.97 | 11.53 | 0.73 | 6.76% | 10.95 | 11.75 | 1049982 | 119513.55 | 5.55% |
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
