万控智造(603070)股票行情
万控智造(603070)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 |
|---|
| 2026-03-25 | 14.54 | 14.86 | 0.28 | 1.92% | 14.50 | 15.00 | 47179 | 7021.14 | 1.18% |
| 2026-03-24 | 14.30 | 14.58 | 0.68 | 4.89% | 14.16 | 14.64 | 63946 | 9206.74 | 1.59% |
| 2026-03-23 | 14.51 | 13.90 | -0.93 | -6.27% | 13.82 | 14.81 | 75870 | 10903.92 | 1.89% |
| 2026-03-20 | 15.49 | 14.83 | -0.53 | -3.45% | 14.80 | 15.52 | 45140 | 6804.29 | 1.13% |
| 2026-03-19 | 15.65 | 15.36 | -0.51 | -3.21% | 15.28 | 15.69 | 48927 | 7550.46 | 1.22% |
| 2026-03-18 | 15.50 | 15.87 | 0.34 | 2.19% | 15.50 | 15.90 | 49489 | 7777.83 | 1.23% |
| 2026-03-17 | 16.17 | 15.53 | -0.53 | -3.30% | 15.53 | 16.31 | 61319 | 9678.55 | 1.53% |
| 2026-03-16 | 15.98 | 16.06 | 0.07 | 0.44% | 15.63 | 16.06 | 64906 | 10289.20 | 1.62% |
| 2026-03-13 | 16.71 | 15.99 | -0.53 | -3.21% | 15.94 | 16.71 | 81137 | 13099.69 | 2.02% |
| 2026-03-12 | 17.02 | 16.52 | -0.50 | -2.94% | 16.43 | 17.02 | 99062 | 16408.79 | 2.47% |
| 2026-03-11 | 17.38 | 17.02 | -0.37 | -2.13% | 16.89 | 17.45 | 124798 | 21319.78 | 3.11% |
| 2026-03-10 | 17.30 | 17.39 | -0.14 | -0.80% | 17.20 | 17.90 | 130112 | 22676.53 | 3.24% |
| 2026-03-09 | 16.30 | 17.53 | 0.85 | 5.10% | 16.30 | 17.98 | 202488 | 34952.09 | 5.12% |
| 2026-03-06 | 16.51 | 16.68 | -0.21 | -1.24% | 16.48 | 17.10 | 128448 | 21539.36 | 3.25% |
| 2026-03-05 | 16.60 | 16.89 | 0.26 | 1.56% | 16.57 | 17.65 | 160199 | 27273.42 | 4.05% |
| 2026-03-04 | 16.31 | 16.63 | 0.23 | 1.40% | 16.10 | 16.89 | 149200 | 24758.77 | 3.77% |
| 2026-03-03 | 16.13 | 16.40 | 0.19 | 1.17% | 16.04 | 17.40 | 169082 | 28359.76 | 4.28% |
| 2026-03-02 | 16.58 | 16.21 | -0.71 | -4.20% | 16.01 | 16.58 | 151866 | 24753.81 | 3.84% |
| 2026-02-27 | 15.93 | 16.92 | 0.99 | 6.21% | 15.93 | 17.15 | 199712 | 33301.88 | 5.05% |
| 2026-02-26 | 15.10 | 15.93 | 0.85 | 5.64% | 15.09 | 16.48 | 161776 | 25783.17 | 4.09% |
| 2026-02-25 | 15.01 | 15.08 | 0.18 | 1.21% | 14.97 | 15.19 | 44611 | 6721.40 | 1.13% |
| 2026-02-24 | 14.75 | 14.90 | 0.33 | 2.26% | 14.68 | 14.97 | 30617 | 4550.27 | 0.77% |
| 2026-02-13 | 14.76 | 14.57 | -0.21 | -1.42% | 14.57 | 14.77 | 23881 | 3506.55 | 0.60% |
| 2026-02-12 | 14.85 | 14.78 | 0.00 | 0.00% | 14.54 | 14.92 | 33691 | 4986.79 | 0.85% |
| 2026-02-11 | 14.80 | 14.78 | -0.03 | -0.20% | 14.72 | 14.92 | 24058 | 3564.16 | 0.61% |
| 2026-02-10 | 14.86 | 14.81 | -0.04 | -0.27% | 14.76 | 14.93 | 25047 | 3717.28 | 0.63% |
| 2026-02-09 | 14.73 | 14.85 | 0.22 | 1.50% | 14.64 | 14.90 | 33507 | 4960.01 | 0.85% |
| 2026-02-06 | 14.34 | 14.63 | 0.21 | 1.46% | 14.21 | 14.77 | 34099 | 4986.74 | 0.86% |
| 2026-02-05 | 14.83 | 14.42 | -0.37 | -2.50% | 14.40 | 14.83 | 32848 | 4763.69 | 0.83% |
| 2026-02-04 | 14.85 | 14.79 | -0.06 | -0.40% | 14.61 | 14.97 | 41528 | 6134.44 | 1.05% |
| 2026-02-03 | 14.62 | 14.85 | 0.22 | 1.50% | 14.52 | 14.85 | 55244 | 8156.83 | 1.40% |
| 2026-02-02 | 14.55 | 14.63 | 0.23 | 1.60% | 14.48 | 14.90 | 68606 | 10114.33 | 1.74% |
| 2026-01-30 | 14.15 | 14.40 | 0.22 | 1.55% | 14.02 | 14.53 | 41679 | 5964.61 | 1.05% |
| 2026-01-29 | 14.43 | 14.18 | -0.30 | -2.07% | 14.05 | 14.55 | 48571 | 6933.55 | 1.23% |
| 2026-01-28 | 14.71 | 14.48 | -0.14 | -0.96% | 14.41 | 14.80 | 39080 | 5674.90 | 0.99% |
| 2026-01-27 | 14.71 | 14.62 | -0.22 | -1.48% | 14.31 | 14.94 | 65430 | 9521.65 | 1.65% |
| 2026-01-26 | 14.86 | 14.84 | 0.08 | 0.54% | 14.73 | 15.21 | 70713 | 10563.67 | 1.79% |
| 2026-01-23 | 14.91 | 14.76 | -0.15 | -1.01% | 14.70 | 15.00 | 81245 | 12025.42 | 2.05% |
| 2026-01-22 | 14.83 | 14.91 | 0.04 | 0.27% | 14.66 | 15.11 | 80629 | 11993.26 | 2.04% |
| 2026-01-21 | 15.06 | 14.87 | -0.57 | -3.69% | 14.63 | 15.31 | 127838 | 18995.64 | 3.23% |
| 2026-01-20 | 14.65 | 15.44 | 0.86 | 5.90% | 14.44 | 15.96 | 170158 | 26158.54 | 4.30% |
| 2026-01-19 | 14.30 | 14.58 | 0.24 | 1.67% | 14.11 | 14.68 | 85926 | 12474.67 | 2.17% |
| 2026-01-16 | 14.18 | 14.34 | 0.51 | 3.69% | 13.92 | 14.47 | 95103 | 13542.97 | 2.41% |
| 2026-01-15 | 13.80 | 13.83 | -0.05 | -0.36% | 13.70 | 13.93 | 45503 | 6277.64 | 1.15% |
| 2026-01-14 | 13.71 | 13.88 | 0.38 | 2.81% | 13.56 | 14.30 | 82476 | 11456.52 | 2.09% |
| 2026-01-13 | 13.40 | 13.50 | 0.12 | 0.90% | 13.28 | 13.73 | 48305 | 6519.44 | 1.22% |
| 2026-01-12 | 13.27 | 13.38 | 0.15 | 1.13% | 13.18 | 13.40 | 33357 | 4446.00 | 0.84% |
| 2026-01-09 | 13.27 | 13.23 | 0.01 | 0.08% | 13.12 | 13.28 | 22836 | 3014.71 | 0.58% |
| 2026-01-08 | 13.07 | 13.22 | 0.08 | 0.61% | 13.07 | 13.30 | 23496 | 3105.43 | 0.59% |
| 2026-01-07 | 13.09 | 13.14 | 0.06 | 0.46% | 13.01 | 13.18 | 27127 | 3554.63 | 0.69% |
| 2026-01-06 | 13.10 | 13.08 | 0.04 | 0.31% | 13.00 | 13.14 | 23892 | 3120.96 | 0.60% |
| 2026-01-05 | 13.06 | 13.04 | 0.08 | 0.62% | 12.98 | 13.11 | 26706 | 3488.08 | 0.68% |
| 2025-12-31 | 13.01 | 12.96 | -0.07 | -0.54% | 12.87 | 13.08 | 22366 | 2890.14 | 0.57% |
| 2025-12-30 | 13.05 | 13.03 | -0.02 | -0.15% | 12.96 | 13.15 | 18357 | 2398.11 | 0.46% |
| 2025-12-29 | 12.93 | 13.05 | 0.02 | 0.15% | 12.92 | 13.16 | 18813 | 2458.80 | 0.48% |
| 2025-12-26 | 13.12 | 13.03 | -0.15 | -1.14% | 12.95 | 13.24 | 21063 | 2751.19 | 0.53% |
| 2025-12-25 | 12.95 | 13.18 | 0.28 | 2.17% | 12.85 | 13.24 | 30402 | 3978.18 | 0.77% |
| 2025-12-24 | 12.79 | 12.90 | 0.17 | 1.34% | 12.66 | 12.90 | 16987 | 2180.50 | 0.43% |
| 2025-12-23 | 12.78 | 12.73 | 0.01 | 0.08% | 12.63 | 12.78 | 10764 | 1366.91 | 0.27% |
| 2025-12-22 | 12.73 | 12.72 | 0.06 | 0.47% | 12.61 | 12.88 | 16819 | 2148.46 | 0.43% |
| 2025-12-19 | 12.45 | 12.66 | 0.14 | 1.12% | 12.45 | 12.71 | 13591 | 1718.87 | 0.34% |
| 2025-12-18 | 12.40 | 12.52 | 0.01 | 0.08% | 12.40 | 12.65 | 15365 | 1928.78 | 0.39% |
| 2025-12-17 | 12.49 | 12.51 | -0.06 | -0.48% | 12.25 | 12.58 | 29555 | 3662.22 | 0.75% |
| 2025-12-16 | 12.84 | 12.57 | -0.27 | -2.10% | 12.50 | 12.88 | 23520 | 2961.71 | 0.59% |
| 2025-12-15 | 12.69 | 12.84 | 0.11 | 0.86% | 12.63 | 12.89 | 24448 | 3132.11 | 0.62% |
| 2025-12-12 | 12.66 | 12.73 | 0.03 | 0.24% | 12.66 | 12.88 | 24292 | 3104.52 | 0.61% |
| 2025-12-11 | 12.92 | 12.70 | -0.18 | -1.40% | 12.63 | 12.97 | 25955 | 3311.24 | 0.66% |
| 2025-12-10 | 12.86 | 12.88 | -0.03 | -0.23% | 12.75 | 12.94 | 16140 | 2076.59 | 0.41% |
| 2025-12-09 | 13.00 | 12.91 | -0.09 | -0.69% | 12.89 | 13.01 | 17824 | 2307.11 | 0.45% |
| 2025-12-08 | 13.23 | 13.00 | -0.15 | -1.14% | 12.97 | 13.24 | 23065 | 3022.49 | 0.58% |
| 2025-12-05 | 12.89 | 13.15 | 0.26 | 2.02% | 12.70 | 13.16 | 19358 | 2512.80 | 0.49% |
| 2025-12-04 | 13.03 | 12.89 | -0.15 | -1.15% | 12.84 | 13.08 | 16494 | 2134.25 | 0.42% |
| 2025-12-03 | 13.15 | 13.04 | -0.07 | -0.53% | 12.95 | 13.15 | 12861 | 1675.40 | 0.33% |
| 2025-12-02 | 13.16 | 13.11 | -0.05 | -0.38% | 12.97 | 13.17 | 13881 | 1812.70 | 0.35% |
| 2025-12-01 | 12.96 | 13.16 | 0.22 | 1.70% | 12.95 | 13.28 | 30864 | 4064.45 | 0.78% |
| 2025-11-28 | 12.90 | 12.94 | 0.03 | 0.23% | 12.73 | 12.96 | 19203 | 2471.24 | 0.49% |
| 2025-11-27 | 12.83 | 12.91 | 0.08 | 0.62% | 12.78 | 12.93 | 22591 | 2909.78 | 0.57% |
| 2025-11-26 | 13.04 | 12.83 | -0.19 | -1.46% | 12.78 | 13.14 | 28669 | 3704.00 | 0.73% |
| 2025-11-25 | 13.08 | 13.02 | -0.06 | -0.46% | 12.98 | 13.23 | 30248 | 3961.65 | 0.76% |
| 2025-11-24 | 12.90 | 13.08 | 0.17 | 1.32% | 12.90 | 13.17 | 30608 | 3986.18 | 0.77% |
上证大盘股票行情在线 K线走势图
万控智造(603070)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
