万通智控（300643）历史行情

以下为万通智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	18.700	18.250	18.700	17.930	-0.290	-1.564%	391.60万	0.72亿	1.695%
2026-10-08	17.730	18.540	18.990	17.670	0.810	4.569%	7.76万	0.00亿	0.000%
2026-10-07	18.410	17.730	18.410	17.730	-0.490	-2.689%	444.01万	0.80亿	1.921%
2026-10-06	18.410	17.730	18.410	17.730	-0.490	-2.689%	444.01万	0.80亿	1.921%
2026-10-05	18.410	17.730	18.410	17.730	-0.490	-2.689%	444.01万	0.80亿	1.921%
2026-10-02	18.410	17.730	18.410	17.730	-0.490	-2.689%	444.01万	0.80亿	1.921%
2026-10-01	18.410	17.730	18.410	17.730	-0.490	-2.689%	444.01万	0.80亿	1.921%
2026-09-30	18.410	17.730	18.410	17.730	-0.490	-2.689%	4.44万	0.00亿	0.000%
2026-09-29	17.250	18.220	18.360	17.090	1.020	5.930%	6.15万	0.00亿	0.000%
2026-09-28	17.600	17.200	17.680	16.870	-0.400	-2.273%	4.24万	0.00亿	0.000%
2026-09-27	18.080	17.600	18.150	17.550	-0.510	-2.816%	346.26万	0.61亿	1.498%
2026-09-24	18.080	17.600	18.150	17.550	-0.510	-2.816%	3.46万	0.00亿	0.000%
2026-09-23	18.280	18.110	18.380	18.040	-0.150	-0.821%	2.94万	0.00亿	0.000%
2026-09-22	17.990	18.260	18.400	17.990	0.310	1.727%	4.30万	0.00亿	0.000%
2026-09-21	18.150	17.950	18.150	17.800	0.000	0.000%	3.97万	0.00亿	0.000%
2026-09-18	18.090	17.950	18.250	17.840	0.050	0.279%	3.96万	0.00亿	0.000%
2026-09-17	17.800	17.900	18.100	17.560	0.090	0.505%	4.00万	0.00亿	0.000%
2026-09-16	16.980	17.810	18.090	16.960	0.780	4.580%	6.21万	0.00亿	0.000%
2026-09-15	17.430	17.030	17.520	16.910	-0.400	-2.295%	4.35万	0.00亿	0.000%
2026-09-14	17.310	17.430	17.480	17.030	0.010	0.057%	3.13万	0.00亿	0.000%
2026-09-11	17.540	17.420	17.770	16.980	-0.360	-2.025%	7.09万	0.00亿	0.000%
2026-09-10	18.600	17.780	18.750	17.730	-1.030	-5.476%	9.10万	0.00亿	0.000%
2026-09-09	18.400	18.810	19.230	18.020	0.390	2.117%	16.40万	0.00亿	0.000%
2026-09-08	18.270	18.420	18.580	17.960	0.060	0.327%	4.82万	0.00亿	0.000%
2026-09-07	17.780	18.360	18.460	17.700	0.590	3.320%	5.28万	0.00亿	0.000%
2026-09-04	17.910	17.770	18.460	17.640	-0.030	-0.169%	4.78万	0.00亿	0.000%
2026-09-03	18.150	17.800	18.320	17.710	-0.350	-1.928%	3.34万	0.00亿	0.000%
2026-09-02	17.990	18.150	18.230	17.700	-0.030	-0.165%	2.86万	0.00亿	0.000%
2026-09-01	17.770	18.180	18.400	17.670	0.410	2.307%	4.23万	0.00亿	0.000%
2026-08-31	17.380	17.770	17.820	17.380	0.170	0.966%	3.01万	0.00亿	0.000%
2026-08-28	17.880	17.600	18.070	17.570	-0.300	-1.676%	3.43万	0.00亿	0.000%
2026-08-27	17.730	17.900	17.920	17.540	0.170	0.959%	2.86万	0.00亿	0.000%
2026-08-26	17.760	17.730	18.170	17.590	-0.100	-0.561%	3.94万	0.00亿	0.000%
2026-08-25	17.870	17.830	17.920	17.350	-0.100	-0.558%	3.08万	0.00亿	0.000%
2026-08-24	18.060	17.930	18.290	17.550	-0.150	-0.830%	3.21万	0.00亿	0.000%
2026-08-21	17.770	18.080	18.380	17.710	0.100	0.556%	3.59万	0.00亿	0.000%
2026-08-20	18.000	17.980	18.360	17.820	0.090	0.503%	3.87万	0.00亿	0.000%
2026-08-19	19.100	17.890	19.280	17.810	-1.560	-8.021%	6.69万	0.00亿	0.000%
2026-08-18	19.470	19.450	19.600	19.200	-0.020	-0.103%	3.26万	0.00亿	0.000%
2026-08-17	19.470	19.470	19.520	19.000	0.110	0.568%	4.13万	0.00亿	0.000%
2026-08-14	19.160	19.360	19.630	18.920	0.390	2.056%	5.19万	0.00亿	0.000%
2026-08-13	19.380	18.970	19.550	18.930	-0.480	-2.468%	5.47万	0.00亿	0.000%
2026-08-12	18.780	19.450	19.920	18.610	0.650	3.457%	6.67万	0.00亿	0.000%
2026-08-11	19.020	18.800	19.770	18.700	-0.410	-2.134%	6.98万	0.00亿	0.000%
2026-08-10	18.500	19.210	19.220	18.320	0.760	4.119%	9.75万	0.00亿	0.000%
2026-08-07	17.250	18.450	18.460	17.040	1.210	7.019%	10.94万	0.00亿	0.000%
2026-08-06	17.200	17.240	17.420	16.960	-0.250	-1.429%	6.23万	0.00亿	0.000%
2026-08-05	16.960	17.490	17.940	16.810	0.580	3.430%	10.42万	0.00亿	0.000%
2026-08-04	16.470	16.910	17.010	16.410	0.470	2.859%	6.28万	0.00亿	0.000%
2026-08-03	16.620	16.440	17.060	16.180	-0.170	-1.023%	7.14万	0.00亿	0.000%
2026-07-31	16.830	16.610	17.110	16.460	0.360	2.215%	9.67万	0.00亿	0.000%
2026-07-30	17.660	16.250	17.880	16.110	-1.730	-9.622%	12.18万	0.00亿	0.000%
2026-07-29	18.750	17.980	18.770	16.890	-0.770	-4.107%	18.93万	0.00亿	0.000%
2026-07-28	19.150	18.750	19.470	18.680	-0.770	-3.945%	10.77万	0.00亿	0.000%
2026-07-27	19.990	19.520	20.100	19.230	-0.380	-1.910%	12.37万	0.00亿	0.000%
2026-07-24	20.400	19.900	20.820	19.900	-0.890	-4.281%	12.52万	0.00亿	0.000%
2026-07-23	19.780	20.790	20.950	19.580	0.860	4.315%	18.38万	0.00亿	0.000%
2026-07-22	19.000	19.930	20.880	18.910	1.290	6.921%	28.76万	0.00亿	0.000%
2026-07-21	15.540	18.640	18.640	15.010	3.110	20.026%	14.55万	0.00亿	0.000%
2026-07-20	17.020	15.530	17.040	15.300	-1.490	-8.754%	9.78万	0.00亿	0.000%
2026-07-17	18.000	17.020	19.230	16.900	-0.980	-5.444%	13.55万	0.00亿	0.000%
2026-07-16	17.950	18.000	18.580	17.880	-0.240	-1.316%	4.13万	0.00亿	0.000%
2026-07-15	18.050	18.240	18.320	17.950	0.010	0.055%	3.68万	0.00亿	0.000%
2026-07-14	18.130	18.230	18.380	17.330	-0.070	-0.383%	6.63万	0.00亿	0.000%
2026-07-13	17.480	18.300	18.300	16.710	0.830	4.751%	8.00万	0.00亿	0.000%
2026-07-10	17.570	17.470	18.310	17.430	-0.280	-1.577%	4.42万	0.00亿	0.000%
2026-07-09	17.980	17.750	18.310	17.380	-0.370	-2.042%	3.95万	0.00亿	0.000%
2026-07-08	18.970	18.120	18.970	17.980	-0.710	-3.771%	5.09万	0.00亿	0.000%
2026-07-07	18.790	18.830	19.500	18.540	-0.170	-0.895%	8.16万	0.00亿	0.000%
2026-07-06	18.270	19.000	19.520	18.270	0.690	3.768%	11.72万	0.00亿	0.000%
2026-07-03	17.560	18.310	18.450	17.180	0.720	4.093%	8.83万	0.00亿	0.000%
2026-07-02	17.220	17.590	18.100	17.060	0.220	1.267%	7.20万	0.00亿	0.000%
2026-07-01	17.900	17.370	17.910	17.110	-0.520	-2.907%	7.15万	0.00亿	0.000%
2026-06-30	17.600	17.890	18.080	17.300	0.240	1.360%	7.11万	0.00亿	0.000%
2026-06-29	18.550	17.650	19.650	17.100	-1.150	-6.117%	11.69万	0.00亿	0.000%
2026-06-26	19.000	18.800	19.170	18.080	-0.280	-1.468%	6.93万	0.00亿	0.000%
2026-06-25	19.010	19.080	19.220	18.480	0.070	0.368%	6.79万	0.00亿	0.000%
2026-06-24	18.890	19.010	19.020	18.350	0.120	0.635%	5.76万	0.00亿	0.000%
2026-06-23	18.890	18.890	19.450	18.710	0.190	1.016%	6.75万	0.00亿	0.000%
2026-06-22	18.540	18.700	18.990	18.000	0.180	0.972%	7.31万	0.00亿	0.000%
2026-06-18	18.080	18.520	18.770	17.900	0.330	1.814%	6.53万	0.00亿	0.000%
2026-06-17	18.210	18.190	18.430	17.760	-0.270	-1.463%	6.21万	0.00亿	0.000%
2026-06-16	17.390	18.460	18.810	17.150	1.070	6.153%	9.94万	0.00亿	0.000%
2026-06-15	16.850	17.390	17.700	16.850	0.590	3.512%	4.71万	0.00亿	0.000%
2026-06-12	17.320	16.800	17.790	16.750	-0.310	-1.812%	3.85万	0.00亿	0.000%
2026-06-11	17.000	17.110	17.330	16.770	-0.070	-0.407%	3.53万	0.00亿	0.000%
2026-06-10	17.440	17.180	17.680	16.930	-0.400	-2.275%	3.52万	0.00亿	0.000%
2026-06-09	17.400	17.580	17.700	17.110	0.230	1.326%	3.47万	0.00亿	0.000%
2026-06-08	17.300	17.350	17.970	16.900	-0.340	-1.922%	4.33万	0.00亿	0.000%
2026-06-05	17.780	17.690	18.060	17.270	-0.210	-1.173%	4.19万	0.00亿	0.000%
2026-06-04	17.750	17.900	18.200	17.610	0.070	0.393%	4.67万	0.00亿	0.000%
2026-06-03	17.540	17.830	18.320	17.320	0.280	1.595%	5.40万	0.00亿	0.000%
2026-06-02	17.450	17.550	17.650	16.750	0.400	2.332%	5.20万	0.00亿	0.000%
2026-06-01	16.280	17.150	17.740	16.200	0.869	5.338%	6.71万	0.00亿	0.000%
2026-05-29	16.981	16.281	17.311	16.171	-0.770	-4.516%	4.22万	0.00亿	0.000%
2026-05-28	17.041	17.051	17.251	16.591	0.010	0.059%	3.59万	0.00亿	0.000%
2026-05-27	17.151	17.041	17.751	16.641	-0.110	-0.641%	6.03万	0.00亿	0.000%
2026-05-26	17.661	17.151	17.691	16.961	-0.590	-3.326%	4.67万	0.00亿	0.000%
2026-05-25	18.171	17.741	18.251	17.431	-0.440	-2.420%	5.29万	0.00亿	0.000%
2026-05-22	18.131	18.181	18.381	17.741	0.270	1.507%	4.02万	0.00亿	0.000%
2026-05-21	18.291	17.911	18.731	17.861	-0.340	-1.863%	4.68万	0.00亿	0.000%
2026-05-20	18.451	18.251	18.511	18.051	-0.400	-2.145%	4.15万	0.00亿	0.000%
2026-05-19	18.361	18.651	18.831	18.311	0.180	0.975%	3.79万	0.00亿	0.000%
2026-05-18	18.581	18.471	18.661	18.221	-0.270	-1.441%	4.44万	0.00亿	0.000%
2026-05-15	18.481	18.741	19.031	18.401	0.360	1.959%	7.08万	0.00亿	0.000%
2026-05-14	18.881	18.381	18.941	18.301	-0.380	-2.025%	5.57万	0.00亿	0.000%
2026-05-13	18.271	18.761	19.111	18.081	0.440	2.402%	6.73万	0.00亿	0.000%
2026-05-12	18.581	18.321	18.721	18.181	-0.290	-1.558%	4.35万	0.00亿	0.000%
2026-05-11	18.481	18.611	18.961	18.281	0.100	0.540%	6.88万	0.00亿	0.000%
2026-05-08	18.001	18.511	18.681	17.831	0.490	2.719%	6.84万	0.00亿	0.000%
2026-05-07	17.891	18.021	18.051	17.671	0.140	0.783%	4.48万	0.00亿	0.000%
2026-05-06	17.551	17.881	17.931	17.551	0.250	1.418%	5.19万	0.00亿	0.000%
2026-04-30	17.681	17.631	17.791	17.501	-0.060	-0.339%	3.88万	0.00亿	0.000%
2026-04-29	17.801	17.691	17.931	17.581	-0.250	-1.393%	6.33万	0.00亿	0.000%
2026-04-28	17.381	17.941	18.351	17.211	0.650	3.759%	9.33万	0.00亿	0.000%
2026-04-27	16.961	17.291	17.431	16.641	0.300	1.766%	5.57万	0.00亿	0.000%
2026-04-24	16.961	16.991	17.161	16.761	-0.140	-0.817%	4.14万	0.00亿	0.000%
2026-04-23	17.651	17.131	17.801	17.031	-0.340	-1.946%	4.06万	0.00亿	0.000%
2026-04-22	17.471	17.471	17.531	17.311	0.040	0.229%	2.78万	0.00亿	0.000%
2026-04-21	17.631	17.431	17.701	17.331	-0.270	-1.525%	3.08万	0.00亿	0.000%
2026-04-20	17.811	17.701	17.831	17.621	-0.110	-0.618%	3.29万	0.00亿	0.000%
2026-04-17	17.661	17.811	17.871	17.511	0.100	0.565%	3.83万	0.00亿	0.000%
2026-04-16	17.701	17.711	17.811	17.571	0.140	0.797%	4.36万	0.00亿	0.000%
2026-04-15	17.931	17.571	18.041	17.511	-0.260	-1.458%	4.07万	0.00亿	0.000%
2026-04-14	18.121	17.831	18.211	17.631	0.000	0.000%	4.38万	0.00亿	0.000%
2026-04-13	17.281	17.831	18.281	17.281	0.000	0.000%	6.87万	0.00亿	0.000%
2026-04-10	17.371	17.381	17.581	17.311	0.000	0.000%	3.75万	0.00亿	0.000%
2026-04-09	17.001	17.221	17.581	16.911	0.000	0.000%	4.89万	0.00亿	0.000%
2026-04-08	16.581	17.171	17.341	16.491	0.000	0.000%	6.59万	0.00亿	0.000%
2026-04-07	15.921	16.161	16.311	15.851	0.000	0.000%	2.96万	0.00亿	0.000%
2026-04-03	16.331	15.871	16.361	15.811	0.000	0.000%	3.06万	0.00亿	0.000%
2026-04-02	16.681	16.381	16.681	16.081	0.000	0.000%	3.78万	0.00亿	0.000%
2026-04-01	16.531	16.681	16.751	16.401	0.000	0.000%	4.32万	0.00亿	0.000%