万控智造

603070
🏛️ 中国 →
13.72
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 13.68 13.73 13.51 13.73 128.3K
09:35 13.73 13.73 13.68 13.73 39.9K
09:40 13.73 13.75 13.71 13.71 54.5K
09:45 13.72 13.74 13.71 13.74 53.1K
09:50 13.74 13.76 13.70 13.73 111.0K
09:55 13.72 13.77 13.71 13.75 119.4K
10:00 13.73 13.75 13.68 13.68 93.7K
10:05 13.68 13.69 13.64 13.64 25.7K
10:10 13.65 13.65 13.62 13.63 44.5K
10:15 13.63 13.67 13.63 13.66 26.2K
10:20 13.66 13.66 13.62 13.64 47.0K
10:25 13.64 13.66 13.63 13.64 64.0K
10:30 13.66 13.69 13.65 13.68 20.7K
10:35 13.68 13.69 13.67 13.68 4.5K
10:40 13.67 13.70 13.66 13.70 11.9K
10:45 13.70 13.73 13.70 13.73 27.3K
10:50 13.73 13.76 13.73 13.76 40.4K
10:55 13.76 13.78 13.76 13.78 75.5K
11:00 13.77 13.80 13.76 13.80 85.9K
11:05 13.80 13.80 13.77 13.80 55.6K
11:10 13.79 13.81 13.77 13.80 44.0K
11:15 13.79 13.80 13.78 13.80 17.7K
11:20 13.80 13.80 13.78 13.79 27.1K
11:25 13.80 13.80 13.79 13.79 26.6K
13:00 13.80 13.83 13.79 13.82 67.7K
13:05 13.82 13.83 13.79 13.79 38.7K
13:10 13.79 13.80 13.75 13.77 65.4K
13:15 13.77 13.79 13.76 13.79 30.5K
13:20 13.79 13.79 13.75 13.76 42.1K
13:25 13.77 13.80 13.76 13.79 46.0K
13:30 13.79 13.82 13.77 13.80 102.5K
13:35 13.82 13.85 13.82 13.85 32.7K
13:40 13.84 13.86 13.84 13.84 57.3K
13:45 13.86 13.89 13.84 13.89 103.2K
13:50 13.89 13.91 13.88 13.90 81.0K
13:55 13.90 13.91 13.89 13.90 63.2K
14:00 13.90 13.92 13.89 13.89 76.9K
14:05 13.88 13.92 13.87 13.90 97.2K
14:10 13.90 13.93 13.88 13.91 113.9K
14:15 13.91 13.93 13.90 13.90 35.7K
14:20 13.90 13.91 13.89 13.89 51.7K
14:25 13.89 13.90 13.87 13.88 40.5K
14:30 13.88 13.90 13.87 13.87 46.9K
14:35 13.88 13.90 13.88 13.89 23.0K
14:40 13.90 13.91 13.89 13.89 36.3K
14:45 13.91 13.94 13.90 13.93 115.0K
14:50 13.92 13.94 13.91 13.93 80.3K
14:55 13.91 13.96 13.91 13.94 45.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 14.14 14.14 13.70 13.72 2.4M
2025-09-25 13.94 14.22 13.92 13.98 2.9M
2025-09-24 13.69 13.96 13.51 13.93 2.7M
2025-09-23 14.07 14.07 13.27 13.69 3.3M
2025-09-22 13.92 13.98 13.73 13.88 1.8M
2025-09-19 14.13 14.20 13.85 13.92 2.5M
2025-09-18 14.35 14.42 13.88 14.04 3.6M
2025-09-17 14.32 14.41 14.21 14.30 2.5M
2025-09-16 14.07 14.34 14.02 14.31 2.7M
2025-09-15 14.17 14.28 14.07 14.14 2.0M
2025-09-12 14.43 14.43 14.20 14.29 2.9M
2025-09-11 13.91 14.40 13.78 14.30 3.6M
2025-09-10 14.12 14.24 13.93 13.99 2.4M
2025-09-09 14.20 14.36 14.08 14.12 4.4M
2025-09-08 14.14 14.32 14.01 14.22 3.7M
2025-09-05 13.60 14.11 13.60 14.07 4.8M
2025-09-04 13.72 13.88 13.45 13.72 3.4M
2025-09-03 13.80 13.82 13.55 13.60 2.6M
2025-09-02 13.90 13.98 13.46 13.68 4.2M
2025-09-01 13.99 14.05 13.81 13.91 3.6M
2025-08-29 14.09 14.10 13.80 13.81 3.6M
2025-08-28 14.26 14.37 13.67 14.04 5.8M
2025-08-27 14.83 14.83 14.22 14.22 6.0M
2025-08-26 15.00 15.00 14.65 14.81 5.6M
2025-08-25 14.53 15.05 14.53 14.74 8.2M
2025-08-22 14.50 14.50 14.27 14.33 3.0M
2025-08-21 14.57 14.65 14.33 14.45 3.8M
2025-08-20 14.43 14.58 14.40 14.56 3.4M
2025-08-19 14.55 14.70 14.40 14.49 5.2M
2025-08-18 14.21 14.85 14.07 14.58 8.8M
2025-08-15 13.92 14.23 13.83 14.06 2.9M
2025-08-14 14.22 14.34 13.90 13.93 3.1M
2025-08-13 14.19 14.38 14.12 14.22 2.4M
2025-08-12 14.25 14.48 14.11 14.29 3.2M
2025-08-11 14.03 14.24 14.00 14.23 2.7M
2025-08-08 13.98 14.05 13.84 14.03 2.0M
2025-08-07 14.10 14.20 13.92 13.96 2.0M
2025-08-06 14.00 14.13 13.96 14.10 2.3M
2025-08-05 13.91 14.00 13.80 14.00 2.8M
2025-08-04 13.76 13.89 13.66 13.85 2.1M
2025-08-01 13.61 13.79 13.58 13.75 1.7M
2025-07-31 13.53 13.85 13.53 13.58 2.1M
2025-07-30 13.90 13.95 13.54 13.66 2.4M
2025-07-29 13.88 13.89 13.71 13.88 2.1M
2025-07-28 13.82 13.96 13.73 13.85 2.7M
2025-07-25 13.85 13.88 13.70 13.79 2.6M
2025-07-24 13.78 13.88 13.70 13.88 2.5M
2025-07-23 14.02 14.06 13.75 13.75 3.7M
2025-07-22 13.98 14.18 13.80 14.06 4.8M
2025-07-21 13.62 13.88 13.62 13.86 2.8M
2025-07-18 13.65 13.75 13.54 13.61 2.0M
2025-07-17 13.69 13.70 13.57 13.63 1.8M
2025-07-16 13.62 13.78 13.55 13.66 2.0M
2025-07-15 13.73 13.73 13.42 13.58 2.5M
2025-07-14 13.51 13.75 13.46 13.70 2.5M
2025-07-11 13.63 13.63 13.37 13.51 2.7M
2025-07-10 13.60 13.79 13.56 13.64 2.5M
2025-07-09 13.74 13.96 13.65 13.66 3.8M
2025-07-08 13.50 13.78 13.48 13.74 3.9M
2025-07-07 13.12 13.55 13.12 13.50 3.8M
2025-07-04 13.23 13.34 13.16 13.19 2.3M
2025-07-03 13.35 13.35 13.23 13.29 1.7M
2025-07-02 13.23 13.50 13.20 13.31 3.8M
2025-07-01 13.39 13.39 13.16 13.23 2.5M
2025-06-30 13.06 13.48 13.02 13.29 4.2M
2025-06-27 13.01 13.17 12.93 13.06 2.6M
2025-06-26 12.93 13.20 12.92 12.95 3.2M
2025-06-25 12.90 13.30 12.86 12.99 4.0M
2025-06-24 12.64 12.89 12.58 12.88 2.4M
2025-06-23 12.29 12.58 12.12 12.55 2.5M
2025-06-20 12.31 12.50 12.22 12.28 1.8M
2025-06-19 12.52 12.70 12.25 12.29 2.7M
2025-06-18 12.71 12.71 12.47 12.58 2.0M
2025-06-17 12.83 12.85 12.61 12.63 2.2M
2025-06-16 12.65 12.86 12.60 12.78 2.0M
2025-06-13 13.06 13.10 12.69 12.70 4.4M
2025-06-12 13.28 13.29 12.96 13.06 2.8M
2025-06-11 13.20 13.26 13.02 13.09 3.2M
2025-06-10 13.30 13.34 12.90 13.09 5.1M
2025-06-09 13.35 13.41 13.10 13.24 5.1M
2025-06-06 12.78 13.35 12.78 13.29 6.6M
2025-06-05 12.66 12.96 12.60 12.88 4.2M
2025-06-04 12.60 12.72 12.52 12.69 3.2M
2025-06-03 12.51 12.62 12.50 12.54 3.6M
2025-05-30 12.90 12.97 12.51 12.52 4.6M
2025-05-29 12.73 13.03 12.73 12.94 5.6M
2025-05-28 12.86 12.99 12.68 12.72 5.2M
2025-05-27 13.00 13.07 12.83 12.90 5.7M
2025-05-26 13.09 13.20 12.91 13.01 9.8M
2025-05-23 13.64 13.78 13.11 13.15 20.8M
2025-05-22 13.31 14.56 13.31 14.30 27.4M
2025-05-21 13.14 13.36 13.02 13.24 5.0M
2025-05-20 12.93 13.40 12.87 13.12 3.8M
2025-05-19 12.92 12.99 12.72 12.96 2.0M
2025-05-16 12.76 12.91 12.70 12.83 1.8M
2025-05-15 12.88 12.94 12.67 12.77 2.1M
2025-05-14 12.93 13.21 12.81 12.88 3.1M
2025-05-13 13.10 13.12 12.84 12.89 2.2M
2025-05-12 12.96 13.00 12.82 12.92 2.2M
2025-05-09 13.05 13.07 12.74 12.81 2.2M
2025-05-08 12.94 13.11 12.85 13.06 3.3M
2025-05-07 12.94 13.08 12.72 12.87 3.4M
2025-05-06 12.51 12.84 12.35 12.78 4.0M
2025-04-30 12.14 12.35 12.10 12.29 2.3M
2025-04-29 11.86 12.16 11.86 12.08 1.7M
2025-04-28 12.10 12.29 11.89 11.95 2.4M
2025-04-25 12.17 12.22 12.02 12.11 2.2M
2025-04-24 12.35 12.40 12.06 12.11 2.7M
2025-04-23 12.16 12.42 12.14 12.34 2.5M
2025-04-22 12.20 12.20 12.02 12.12 1.9M
2025-04-21 11.85 12.26 11.79 12.17 2.2M
2025-04-18 11.92 11.97 11.71 11.92 1.6M
2025-04-17 11.77 12.05 11.70 11.92 2.1M
2025-04-16 12.13 12.13 11.61 11.84 2.3M
2025-04-15 12.01 12.21 12.01 12.13 2.2M
2025-04-14 12.10 12.27 12.00 12.07 3.2M
2025-04-11 11.61 11.99 11.61 11.84 3.1M
2025-04-10 11.64 11.96 11.64 11.75 4.7M
2025-04-09 11.11 11.52 10.40 11.43 6.0M
2025-04-08 11.48 12.02 10.98 11.28 7.0M
2025-04-07 12.64 12.64 12.02 12.02 3.7M
2025-04-03 13.61 13.75 13.30 13.36 2.8M
2025-04-02 13.80 13.88 13.60 13.61 2.2M
2025-04-01 13.70 13.94 13.68 13.75 2.5M
2025-03-31 14.29 14.30 13.64 13.69 4.6M
2025-03-28 14.29 14.53 14.06 14.31 3.9M
2025-03-27 14.32 14.38 14.00 14.36 3.8M
2025-03-26 13.97 14.40 13.97 14.27 3.3M
2025-03-25 14.33 14.48 14.05 14.10 3.6M
2025-03-24 14.35 14.62 13.80 14.31 5.9M
2025-03-21 14.69 14.80 14.47 14.50 5.6M
2025-03-20 14.94 15.18 14.63 14.85 6.6M
2025-03-19 15.33 15.46 14.84 14.98 7.0M
2025-03-18 15.30 15.47 15.15 15.38 7.1M
2025-03-17 15.48 15.48 15.15 15.24 7.7M
2025-03-14 15.65 15.98 14.98 15.52 10.6M
2025-03-13 15.91 16.45 15.60 15.64 14.9M
2025-03-12 15.71 16.31 15.65 15.97 19.0M
2025-03-11 15.50 15.85 15.14 15.71 12.6M
2025-03-10 15.17 15.78 14.69 15.75 16.0M
2025-03-07 15.58 15.58 14.96 15.09 12.6M
2025-03-06 15.44 15.85 15.38 15.65 15.2M
2025-03-05 15.52 15.84 15.08 15.59 12.5M
2025-03-04 14.93 15.88 14.93 15.78 15.3M
2025-03-03 15.85 15.96 15.32 15.48 15.7M
2025-02-28 16.16 16.50 15.27 15.51 25.3M
2025-02-27 14.84 16.21 14.48 16.21 24.0M
2025-02-26 14.93 15.10 14.60 14.74 11.4M
2025-02-25 14.91 15.47 14.80 14.96 10.2M
2025-02-24 15.22 15.30 14.79 15.27 15.5M
2025-02-21 14.99 16.18 14.75 15.69 24.3M
2025-02-20 14.70 15.09 14.51 15.08 15.2M
2025-02-19 14.82 14.86 14.46 14.75 14.4M
2025-02-18 15.60 15.75 14.72 14.83 24.3M
2025-02-17 13.66 15.19 13.66 15.19 8.0M
2025-02-14 13.99 14.09 13.71 13.81 5.6M
2025-02-13 14.35 14.43 13.95 13.95 9.6M
2025-02-12 14.45 14.70 14.26 14.48 10.4M
2025-02-11 14.21 14.73 14.05 14.51 14.1M
2025-02-10 14.20 14.46 13.93 14.25 11.5M
2025-02-07 13.66 14.23 13.60 14.14 14.1M
2025-02-06 13.43 13.66 13.25 13.66 8.4M
2025-02-05 13.15 13.69 13.02 13.59 9.6M
2025-01-27 14.00 14.08 12.95 13.02 10.0M
2025-01-24 13.49 14.06 13.27 13.99 11.2M
2025-01-23 14.00 14.45 13.53 13.70 17.0M
2025-01-22 13.59 14.10 13.47 13.99 15.4M
2025-01-21 13.66 14.10 13.24 13.65 9.9M
2025-01-20 13.29 13.75 13.10 13.59 12.0M
2025-01-17 13.63 14.38 13.48 13.69 12.4M
2025-01-16 13.60 14.10 13.32 13.86 16.5M
2025-01-15 14.16 14.16 13.46 13.56 15.4M
2025-01-14 13.01 14.20 13.01 14.18 24.8M
2025-01-13 13.70 14.56 13.30 13.30 21.0M
2025-01-10 15.03 16.27 14.78 14.78 35.6M
2025-01-09 15.85 16.42 15.26 16.42 44.1M
2025-01-08 14.93 14.93 14.93 14.93 4.5M
2025-01-07 12.33 13.57 12.31 13.57 6.1M
2025-01-06 12.29 12.88 11.51 12.34 4.7M
2025-01-03 13.18 13.30 12.22 12.32 5.9M
2025-01-02 13.00 13.48 12.90 13.29 7.3M