万讯自控（300112）历史行情
以下为万讯自控近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 9.460 | 8.910 | 9.460 | 8.390 | -0.670 | -6.994% | 2,343.84万 | 2.08亿 | 8.598% |
| 2026-10-08 | 10.000 | 9.580 | 10.130 | 9.400 | -0.220 | -2.245% | 19.09万 | 0.00亿 | 0.000% |
| 2026-10-07 | 10.130 | 9.800 | 10.220 | 9.700 | -0.290 | -2.874% | 1,999.23万 | 1.99亿 | 7.334% |
| 2026-10-06 | 10.130 | 9.800 | 10.220 | 9.700 | -0.290 | -2.874% | 1,999.23万 | 1.99亿 | 7.334% |
| 2026-10-05 | 10.130 | 9.800 | 10.220 | 9.700 | -0.290 | -2.874% | 1,999.23万 | 1.99亿 | 7.334% |
| 2026-10-02 | 10.130 | 9.800 | 10.220 | 9.700 | -0.290 | -2.874% | 1,999.23万 | 1.99亿 | 7.334% |
| 2026-10-01 | 10.130 | 9.800 | 10.220 | 9.700 | -0.290 | -2.874% | 1,999.23万 | 1.99亿 | 7.334% |
| 2026-09-30 | 10.130 | 9.800 | 10.220 | 9.700 | -0.290 | -2.874% | 19.99万 | 0.00亿 | 0.000% |
| 2026-09-29 | 10.030 | 10.090 | 10.400 | 10.020 | -0.170 | -1.657% | 26.39万 | 0.00亿 | 0.000% |
| 2026-09-28 | 11.720 | 10.260 | 11.770 | 10.200 | -1.250 | -10.860% | 35.73万 | 0.00亿 | 0.000% |
| 2026-09-27 | 11.620 | 11.510 | 12.100 | 11.360 | -0.340 | -2.869% | 3,339.07万 | 3.89亿 | 12.380% |
| 2026-09-24 | 11.620 | 11.510 | 12.100 | 11.360 | -0.340 | -2.869% | 33.39万 | 0.00亿 | 0.000% |
| 2026-09-23 | 11.420 | 11.850 | 12.150 | 11.090 | 0.220 | 1.892% | 49.03万 | 0.00亿 | 0.000% |
| 2026-09-22 | 11.660 | 11.630 | 12.370 | 11.460 | 0.210 | 1.839% | 53.73万 | 0.00亿 | 0.000% |
| 2026-09-21 | 11.650 | 11.420 | 11.830 | 11.080 | -0.200 | -1.721% | 48.59万 | 0.00亿 | 0.000% |
| 2026-09-18 | 11.500 | 11.620 | 12.180 | 11.200 | 0.130 | 1.131% | 62.18万 | 0.00亿 | 0.000% |
| 2026-09-17 | 10.260 | 11.490 | 12.120 | 10.250 | 1.290 | 12.647% | 78.61万 | 0.00亿 | 0.000% |
| 2026-09-16 | 10.540 | 10.200 | 10.750 | 10.080 | -0.110 | -1.067% | 48.79万 | 0.00亿 | 0.000% |
| 2026-09-15 | 10.660 | 10.310 | 10.910 | 10.200 | -0.150 | -1.434% | 66.88万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.940 | 10.460 | 10.930 | 8.560 | 1.350 | 14.819% | 91.83万 | 0.00亿 | 0.000% |
| 2026-09-11 | 9.180 | 9.110 | 9.270 | 8.430 | -0.190 | -2.043% | 45.07万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.960 | 9.300 | 10.100 | 8.650 | 0.350 | 3.911% | 65.59万 | 0.00亿 | 0.000% |
| 2026-09-09 | 9.740 | 8.950 | 9.790 | 8.860 | -0.880 | -8.952% | 42.90万 | 0.00亿 | 0.000% |
| 2026-09-08 | 10.700 | 9.830 | 10.800 | 9.640 | -0.720 | -6.825% | 58.39万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.880 | 10.550 | 10.550 | 8.790 | 1.760 | 20.023% | 39.13万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.650 | 8.790 | 9.700 | 8.620 | 0.100 | 1.151% | 41.09万 | 0.00亿 | 0.000% |
| 2026-09-03 | 9.010 | 8.690 | 9.220 | 8.510 | -0.310 | -3.444% | 24.11万 | 0.00亿 | 0.000% |
| 2026-09-02 | 9.330 | 9.000 | 9.380 | 8.950 | -0.500 | -5.263% | 19.31万 | 0.00亿 | 0.000% |
| 2026-09-01 | 9.630 | 9.500 | 9.680 | 9.430 | -0.170 | -1.758% | 19.11万 | 0.00亿 | 0.000% |
| 2026-08-31 | 10.000 | 9.670 | 10.030 | 9.500 | -0.590 | -5.750% | 24.58万 | 0.00亿 | 0.000% |
| 2026-08-28 | 10.640 | 10.260 | 10.860 | 10.100 | -0.440 | -4.112% | 23.70万 | 0.00亿 | 0.000% |
| 2026-08-27 | 10.590 | 10.700 | 10.760 | 10.110 | 0.170 | 1.614% | 34.62万 | 0.00亿 | 0.000% |
| 2026-08-26 | 10.900 | 10.530 | 11.080 | 10.430 | -0.160 | -1.497% | 34.82万 | 0.00亿 | 0.000% |
| 2026-08-25 | 9.340 | 10.690 | 11.180 | 9.020 | 1.320 | 14.088% | 57.80万 | 0.00亿 | 0.000% |
| 2026-08-24 | 9.380 | 9.370 | 9.980 | 9.300 | 0.050 | 0.536% | 29.20万 | 0.00亿 | 0.000% |
| 2026-08-21 | 9.750 | 9.320 | 9.920 | 8.780 | -0.590 | -5.954% | 47.04万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.520 | 9.910 | 9.970 | 8.420 | 1.420 | 16.726% | 41.69万 | 0.00亿 | 0.000% |
| 2026-08-19 | 9.100 | 8.490 | 9.210 | 8.440 | -0.730 | -7.918% | 21.22万 | 0.00亿 | 0.000% |
| 2026-08-18 | 9.520 | 9.220 | 9.630 | 9.060 | -0.370 | -3.858% | 17.01万 | 0.00亿 | 0.000% |
| 2026-08-17 | 9.440 | 9.590 | 9.660 | 9.350 | 0.070 | 0.735% | 15.38万 | 0.00亿 | 0.000% |
| 2026-08-14 | 9.020 | 9.520 | 9.560 | 8.700 | 0.590 | 6.607% | 26.52万 | 0.00亿 | 0.000% |
| 2026-08-13 | 9.190 | 8.930 | 9.240 | 8.750 | -0.290 | -3.145% | 12.41万 | 0.00亿 | 0.000% |
| 2026-08-12 | 9.130 | 9.220 | 9.260 | 8.980 | 0.130 | 1.430% | 11.74万 | 0.00亿 | 0.000% |
| 2026-08-11 | 9.060 | 9.090 | 9.260 | 8.850 | -0.050 | -0.547% | 14.74万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.880 | 9.140 | 9.170 | 8.760 | 0.230 | 2.581% | 18.44万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.450 | 8.910 | 9.170 | 8.300 | 0.460 | 5.444% | 24.48万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.320 | 8.450 | 8.520 | 8.210 | 0.140 | 1.685% | 15.32万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.200 | 8.310 | 8.440 | 8.190 | -0.040 | -0.479% | 23.52万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.000 | 8.350 | 8.490 | 7.840 | 0.260 | 3.214% | 33.58万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.240 | 8.090 | 8.330 | 7.150 | 0.910 | 12.674% | 41.98万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.560 | 7.180 | 7.190 | 6.560 | 0.600 | 9.119% | 20.12万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.470 | 6.580 | 6.690 | 6.370 | 0.100 | 1.543% | 15.15万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.420 | 6.480 | 6.540 | 6.390 | 0.100 | 1.567% | 11.25万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.200 | 6.380 | 6.520 | 6.100 | 0.130 | 2.080% | 13.70万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.040 | 6.250 | 6.300 | 6.010 | 0.180 | 2.965% | 9.71万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.180 | 6.070 | 6.260 | 6.070 | -0.220 | -3.498% | 10.88万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.200 | 6.290 | 6.350 | 6.060 | 0.020 | 0.319% | 19.30万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.650 | 6.270 | 6.800 | 6.200 | -0.420 | -6.278% | 26.40万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.020 | 6.690 | 6.880 | 5.520 | 0.770 | 13.007% | 39.39万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.630 | 5.920 | 6.630 | 5.200 | -0.580 | -8.923% | 23.85万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.550 | 6.500 | 6.840 | 6.430 | -0.010 | -0.154% | 24.97万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.210 | 6.510 | 6.960 | 6.150 | 0.280 | 4.494% | 26.29万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.990 | 6.230 | 6.400 | 5.940 | 0.220 | 3.661% | 10.80万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.800 | 6.010 | 6.030 | 5.720 | 0.210 | 3.621% | 6.36万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.100 | 5.800 | 6.140 | 5.760 | -0.300 | -4.918% | 6.32万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.960 | 6.100 | 6.220 | 5.880 | 0.120 | 2.007% | 6.87万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.950 | 5.980 | 6.040 | 5.780 | 0.030 | 0.504% | 6.10万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.030 | 5.950 | 6.030 | 5.850 | -0.080 | -1.327% | 5.79万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.210 | 6.030 | 6.250 | 5.990 | -0.200 | -3.210% | 5.80万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.360 | 6.230 | 6.470 | 6.180 | -0.180 | -2.808% | 8.34万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.270 | 6.410 | 6.470 | 6.210 | 0.220 | 3.554% | 9.71万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.380 | 6.190 | 6.490 | 6.160 | -0.170 | -2.673% | 7.97万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.150 | 6.360 | 6.420 | 6.120 | 0.170 | 2.746% | 8.48万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.110 | 6.190 | 6.280 | 6.000 | 0.090 | 1.475% | 6.34万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.160 | 6.100 | 6.240 | 5.900 | -0.060 | -0.974% | 6.98万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.260 | 6.160 | 6.300 | 6.070 | -0.170 | -2.686% | 6.36万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.440 | 6.330 | 6.510 | 6.240 | -0.110 | -1.708% | 6.38万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.740 | 6.440 | 6.790 | 6.340 | -0.300 | -4.451% | 8.34万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.640 | 6.740 | 6.820 | 6.570 | 0.060 | 0.898% | 7.12万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.470 | 6.680 | 6.700 | 6.270 | 0.100 | 1.520% | 8.56万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.540 | 6.580 | 6.680 | 6.420 | -0.050 | -0.754% | 7.18万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.840 | 6.630 | 6.870 | 6.600 | -0.270 | -3.913% | 8.18万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.800 | 6.900 | 6.920 | 6.620 | 0.060 | 0.877% | 9.31万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.790 | 6.840 | 6.990 | 6.730 | 0.080 | 1.183% | 7.99万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.800 | 6.760 | 6.920 | 6.630 | 0.010 | 0.148% | 6.93万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.770 | 6.750 | 6.840 | 6.620 | -0.070 | -1.026% | 5.95万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.930 | 6.820 | 7.020 | 6.680 | -0.170 | -2.432% | 7.24万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.970 | 6.990 | 7.150 | 6.880 | 0.060 | 0.866% | 9.59万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.970 | 6.930 | 7.220 | 6.750 | -0.170 | -2.394% | 10.27万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.830 | 7.100 | 7.260 | 6.680 | 0.260 | 3.801% | 9.49万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.910 | 6.840 | 6.990 | 6.770 | -0.080 | -1.156% | 6.70万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.040 | 6.920 | 7.080 | 6.880 | -0.090 | -1.284% | 7.52万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.340 | 7.010 | 7.380 | 6.980 | -0.240 | -3.310% | 8.22万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.030 | 7.250 | 7.360 | 6.980 | 0.270 | 3.868% | 10.59万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.350 | 6.980 | 7.430 | 6.900 | -0.370 | -5.034% | 11.87万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.330 | 7.350 | 7.430 | 7.120 | 0.020 | 0.273% | 10.00万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.660 | 7.330 | 7.690 | 7.280 | -0.370 | -4.805% | 10.59万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.810 | 7.700 | 7.880 | 7.630 | -0.140 | -1.786% | 9.06万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.150 | 7.840 | 8.230 | 7.680 | -0.280 | -3.448% | 11.11万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.730 | 8.120 | 8.220 | 7.710 | 0.010 | 0.123% | 11.20万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.450 | 8.110 | 8.540 | 8.070 | -0.290 | -3.452% | 7.35万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.500 | 8.400 | 8.530 | 8.350 | -0.160 | -1.869% | 6.23万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.520 | 8.560 | 8.620 | 8.410 | 0.040 | 0.469% | 5.71万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.420 | 8.520 | 8.530 | 8.270 | 0.090 | 1.068% | 7.29万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.390 | 8.430 | 8.570 | 8.360 | 0.080 | 0.958% | 7.31万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.530 | 8.350 | 8.530 | 8.350 | -0.140 | -1.649% | 5.32万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.450 | 8.490 | 8.550 | 8.420 | 0.020 | 0.236% | 4.96万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.560 | 8.470 | 8.650 | 8.420 | -0.130 | -1.512% | 6.02万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.690 | 8.600 | 8.690 | 8.500 | 0.010 | 0.116% | 5.57万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.500 | 8.590 | 8.670 | 8.460 | 0.090 | 1.059% | 5.59万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.450 | 8.500 | 8.680 | 8.400 | 0.100 | 1.190% | 8.30万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.450 | 8.400 | 8.560 | 8.320 | 0.000 | 0.000% | 6.93万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.290 | 8.400 | 8.410 | 8.260 | 0.110 | 1.327% | 6.27万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.120 | 8.290 | 8.340 | 8.060 | 0.180 | 2.219% | 7.80万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.120 | 8.110 | 8.250 | 8.020 | -0.060 | -0.734% | 7.43万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.990 | 8.170 | 8.190 | 7.800 | 0.180 | 2.253% | 8.59万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.810 | 7.990 | 8.050 | 7.760 | 0.160 | 2.043% | 8.57万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.060 | 7.830 | 8.100 | 7.770 | -0.280 | -3.453% | 8.72万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.020 | 8.110 | 8.170 | 7.910 | 0.090 | 1.122% | 7.33万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.000 | 8.020 | 8.070 | 7.920 | -0.020 | -0.249% | 7.13万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.020 | 8.040 | 8.050 | 7.950 | 0.020 | 0.249% | 5.14万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.000 | 8.020 | 8.080 | 7.930 | 0.010 | 0.125% | 6.47万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.830 | 8.010 | 8.070 | 7.730 | 0.220 | 2.824% | 8.00万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.900 | 7.790 | 7.950 | 7.740 | -0.060 | -0.764% | 5.51万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.990 | 7.850 | 7.990 | 7.750 | -0.030 | -0.381% | 5.30万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.880 | 7.880 | 7.960 | 7.800 | 0.000 | 0.000% | 4.04万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.900 | 7.940 | 8.030 | 7.860 | 0.000 | 0.000% | 4.92万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.010 | 7.840 | 8.040 | 7.800 | 0.000 | 0.000% | 6.04万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.840 | 8.040 | 8.070 | 7.840 | 0.000 | 0.000% | 6.98万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.500 | 7.660 | 7.770 | 7.470 | 0.000 | 0.000% | 7.26万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.740 | 7.500 | 7.770 | 7.400 | 0.000 | 0.000% | 7.48万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.830 | 7.680 | 7.920 | 7.580 | 0.000 | 0.000% | 6.16万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.970 | 7.870 | 8.000 | 7.770 | 0.000 | 0.000% | 5.06万 | 0.00亿 | 0.000% |