万通发展（600246）历史行情

以下为万通发展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	12.100	11.920	12.100	11.210	-0.220	-1.812%	7,084.79万	8.26亿	3.748%
2026-10-08	12.490	12.140	12.790	11.910	-0.440	-3.498%	73.64万	0.00亿	0.000%
2026-10-07	13.150	12.580	13.330	12.470	-0.550	-4.189%	7,678.75万	9.83亿	4.062%
2026-10-06	13.150	12.580	13.330	12.470	-0.550	-4.189%	7,678.75万	9.83亿	4.062%
2026-10-05	13.150	12.580	13.330	12.470	-0.550	-4.189%	7,678.75万	9.83亿	4.062%
2026-10-02	13.150	12.580	13.330	12.470	-0.550	-4.189%	7,678.75万	9.83亿	4.062%
2026-10-01	13.150	12.580	13.330	12.470	-0.550	-4.189%	7,678.75万	9.83亿	4.062%
2026-09-30	13.150	12.580	13.330	12.470	-0.550	-4.189%	76.79万	0.00亿	0.000%
2026-09-29	12.760	13.130	13.270	12.580	0.220	1.704%	69.52万	0.00亿	0.000%
2026-09-28	14.270	12.910	14.300	12.910	-1.430	-9.972%	115.06万	0.00亿	0.000%
2026-09-27	14.440	14.340	14.820	14.240	-0.440	-2.977%	10,068.37万	14.63亿	5.326%
2026-09-24	14.440	14.340	14.820	14.240	-0.440	-2.977%	100.68万	0.00亿	0.000%
2026-09-23	14.750	14.780	15.280	14.310	0.140	0.956%	151.39万	0.00亿	0.000%
2026-09-22	14.550	14.640	15.530	14.540	0.520	3.683%	202.28万	0.00亿	0.000%
2026-09-21	13.690	14.120	14.240	13.680	0.420	3.066%	107.08万	0.00亿	0.000%
2026-09-18	13.240	13.700	13.980	13.120	0.680	5.223%	113.44万	0.00亿	0.000%
2026-09-17	13.300	13.020	13.390	12.920	-0.330	-2.472%	83.54万	0.00亿	0.000%
2026-09-16	12.560	13.350	13.600	12.430	0.690	5.450%	139.12万	0.00亿	0.000%
2026-09-15	12.050	12.660	12.970	12.000	0.460	3.770%	98.54万	0.00亿	0.000%
2026-09-14	11.850	12.200	12.310	11.600	0.220	1.836%	62.88万	0.00亿	0.000%
2026-09-11	12.070	11.980	12.250	11.560	-0.280	-2.284%	75.95万	0.00亿	0.000%
2026-09-10	12.350	12.260	12.560	12.140	-0.150	-1.209%	67.26万	0.00亿	0.000%
2026-09-09	12.790	12.410	13.000	12.380	-0.270	-2.129%	78.63万	0.00亿	0.000%
2026-09-08	12.980	12.680	13.200	12.600	-0.130	-1.015%	78.45万	0.00亿	0.000%
2026-09-07	12.100	12.810	12.960	12.050	0.870	7.286%	119.63万	0.00亿	0.000%
2026-09-04	12.600	11.940	12.720	11.860	-0.640	-5.087%	111.22万	0.00亿	0.000%
2026-09-03	12.810	12.580	13.280	12.460	-0.110	-0.867%	109.14万	0.00亿	0.000%
2026-09-02	12.200	12.690	13.270	12.200	0.020	0.158%	151.29万	0.00亿	0.000%
2026-09-01	13.500	12.670	13.800	12.500	-0.660	-4.951%	171.70万	0.00亿	0.000%
2026-08-31	12.480	13.330	13.330	11.970	1.210	9.983%	149.79万	0.00亿	0.000%
2026-08-28	12.450	12.120	12.750	12.080	-0.350	-2.807%	80.08万	0.00亿	0.000%
2026-08-27	11.800	12.470	12.520	11.660	0.720	6.128%	104.66万	0.00亿	0.000%
2026-08-26	11.850	11.750	11.850	11.250	0.250	2.174%	64.93万	0.00亿	0.000%
2026-08-25	11.060	11.500	11.540	10.850	0.130	1.143%	77.56万	0.00亿	0.000%
2026-08-24	12.000	11.370	12.090	10.930	-0.750	-6.188%	115.43万	0.00亿	0.000%
2026-08-21	11.730	12.120	12.330	11.590	0.420	3.590%	102.88万	0.00亿	0.000%
2026-08-20	12.010	11.700	12.200	11.420	-0.500	-4.098%	114.37万	0.00亿	0.000%
2026-08-19	13.010	12.200	13.100	12.200	-1.350	-9.963%	96.18万	0.00亿	0.000%
2026-08-18	13.280	13.550	13.980	13.200	0.270	2.033%	133.93万	0.00亿	0.000%
2026-08-17	12.600	13.280	13.300	12.510	0.710	5.648%	123.88万	0.00亿	0.000%
2026-08-14	12.530	12.570	12.700	12.190	0.040	0.319%	83.59万	0.00亿	0.000%
2026-08-13	12.640	12.530	13.030	12.480	0.020	0.160%	126.16万	0.00亿	0.000%
2026-08-12	12.400	12.510	12.620	12.130	0.130	1.050%	72.08万	0.00亿	0.000%
2026-08-11	12.300	12.380	12.580	12.030	-0.020	-0.161%	70.18万	0.00亿	0.000%
2026-08-10	12.700	12.400	12.730	11.950	-0.200	-1.587%	91.32万	0.00亿	0.000%
2026-08-07	12.230	12.600	12.850	12.060	0.290	2.356%	116.95万	0.00亿	0.000%
2026-08-06	11.480	12.310	12.650	11.480	0.600	5.124%	131.55万	0.00亿	0.000%
2026-08-05	10.980	11.710	11.900	10.980	0.690	6.261%	143.14万	0.00亿	0.000%
2026-08-04	10.500	11.020	11.190	10.360	0.660	6.371%	119.98万	0.00亿	0.000%
2026-08-03	10.750	10.360	11.130	10.290	-0.340	-3.178%	110.43万	0.00亿	0.000%
2026-07-31	11.150	10.700	11.490	10.700	0.200	1.905%	140.97万	0.00亿	0.000%
2026-07-30	11.540	10.500	11.630	10.500	-1.170	-10.026%	135.16万	0.00亿	0.000%
2026-07-29	12.500	11.670	12.630	11.280	-0.840	-6.715%	141.42万	0.00亿	0.000%
2026-07-28	13.660	12.510	13.980	12.410	-1.230	-8.952%	140.45万	0.00亿	0.000%
2026-07-27	13.130	13.740	13.800	13.010	0.220	1.627%	119.88万	0.00亿	0.000%
2026-07-24	14.060	13.520	14.470	13.460	-0.950	-6.565%	137.87万	0.00亿	0.000%
2026-07-23	15.250	14.470	15.500	14.090	-1.190	-7.599%	231.57万	0.00亿	0.000%
2026-07-22	14.600	15.660	16.560	14.600	0.610	4.053%	253.32万	0.00亿	0.000%
2026-07-21	14.830	15.050	15.780	14.200	-0.730	-4.626%	251.33万	0.00亿	0.000%
2026-07-20	17.100	15.780	17.170	15.780	-1.750	-9.983%	134.62万	0.00亿	0.000%
2026-07-17	18.990	17.530	19.360	17.530	-1.950	-10.010%	156.52万	0.00亿	0.000%
2026-07-16	17.740	19.480	19.780	17.190	1.500	8.343%	185.73万	0.00亿	0.000%
2026-07-15	19.300	17.980	19.900	17.700	-1.190	-6.208%	157.52万	0.00亿	0.000%
2026-07-14	20.150	19.170	20.480	18.470	-0.740	-3.717%	158.09万	0.00亿	0.000%
2026-07-13	19.290	19.910	21.290	19.270	0.110	0.556%	192.41万	0.00亿	0.000%
2026-07-10	20.300	19.800	21.310	19.800	-0.990	-4.762%	177.57万	0.00亿	0.000%
2026-07-09	19.360	20.790	21.120	19.210	1.290	6.615%	200.67万	0.00亿	0.000%
2026-07-08	18.880	19.500	20.390	18.360	0.900	4.839%	256.32万	0.00亿	0.000%
2026-07-07	16.880	18.600	18.600	16.500	1.690	9.994%	253.30万	0.00亿	0.000%
2026-07-06	15.800	16.910	16.910	15.500	1.540	10.020%	129.51万	0.00亿	0.000%
2026-07-03	16.010	15.370	16.690	15.350	-1.030	-6.280%	143.57万	0.00亿	0.000%
2026-07-02	16.940	16.400	17.800	16.330	-1.410	-7.917%	155.38万	0.00亿	0.000%
2026-07-01	18.870	17.810	19.380	17.600	-1.190	-6.263%	177.80万	0.00亿	0.000%
2026-06-30	18.200	19.000	19.400	17.800	0.530	2.870%	134.41万	0.00亿	0.000%
2026-06-29	20.500	18.470	21.320	17.970	-1.500	-7.511%	198.22万	0.00亿	0.000%
2026-06-26	19.680	19.970	20.600	19.370	0.260	1.319%	175.12万	0.00亿	0.000%
2026-06-25	19.500	19.710	20.220	18.620	0.580	3.032%	205.69万	0.00亿	0.000%
2026-06-24	17.400	19.130	19.130	16.510	1.740	10.006%	210.98万	0.00亿	0.000%
2026-06-23	17.280	17.390	17.860	17.080	-0.200	-1.137%	107.59万	0.00亿	0.000%
2026-06-22	19.000	17.590	19.250	16.790	-1.060	-5.684%	225.01万	0.00亿	0.000%
2026-06-18	17.610	18.650	19.360	17.450	1.040	5.906%	192.38万	0.00亿	0.000%
2026-06-17	16.880	17.610	17.840	16.460	0.830	4.946%	149.20万	0.00亿	0.000%
2026-06-16	17.140	16.780	17.670	16.720	-0.550	-3.174%	122.75万	0.00亿	0.000%
2026-06-15	16.050	17.330	17.550	15.710	1.260	7.841%	168.03万	0.00亿	0.000%
2026-06-12	17.500	16.070	17.790	16.000	-1.070	-6.243%	174.21万	0.00亿	0.000%
2026-06-11	16.440	17.140	18.060	16.380	0.510	3.067%	144.72万	0.00亿	0.000%
2026-06-10	16.500	16.630	17.090	15.680	-0.120	-0.716%	137.70万	0.00亿	0.000%
2026-06-09	16.900	16.750	17.120	15.850	0.300	1.824%	181.49万	0.00亿	0.000%
2026-06-08	16.050	16.450	17.610	16.050	-0.940	-5.405%	166.11万	0.00亿	0.000%
2026-06-05	18.300	17.390	18.770	17.200	-1.480	-7.843%	308.44万	0.00亿	0.000%
2026-06-04	16.500	18.870	18.870	16.400	1.720	10.029%	150.93万	0.00亿	0.000%
2026-06-03	16.500	17.150	17.180	16.010	1.530	9.795%	288.83万	0.00亿	0.000%
2026-06-02	16.180	15.620	16.300	15.000	-0.220	-1.389%	148.39万	0.00亿	0.000%
2026-06-01	16.000	15.840	16.470	15.470	-0.330	-2.041%	170.93万	0.00亿	0.000%
2026-05-29	17.470	16.170	17.700	16.010	-0.640	-3.807%	232.39万	0.00亿	0.000%
2026-05-28	15.730	16.810	16.810	15.550	1.530	10.013%	250.78万	0.00亿	0.000%
2026-05-27	15.100	15.280	16.480	15.100	0.240	1.596%	199.81万	0.00亿	0.000%
2026-05-26	15.400	15.040	15.660	14.150	-0.460	-2.968%	227.93万	0.00亿	0.000%
2026-05-25	15.700	15.500	15.970	14.780	-0.190	-1.211%	245.18万	0.00亿	0.000%
2026-05-22	15.690	15.690	16.380	14.660	0.280	1.817%	326.37万	0.00亿	0.000%
2026-05-21	14.700	15.410	15.630	14.700	1.200	8.445%	265.16万	0.00亿	0.000%
2026-05-20	14.230	14.210	15.270	14.000	0.290	2.083%	206.98万	0.00亿	0.000%
2026-05-19	12.600	13.920	13.920	12.200	1.270	10.040%	150.62万	0.00亿	0.000%
2026-05-18	13.000	12.650	13.000	12.540	-0.660	-4.959%	135.99万	0.00亿	0.000%
2026-05-15	12.770	13.310	13.770	12.680	0.790	6.310%	216.66万	0.00亿	0.000%
2026-05-14	13.420	12.520	13.450	12.520	-0.620	-4.718%	111.06万	0.00亿	0.000%
2026-05-13	12.980	13.140	13.300	12.760	0.040	0.305%	110.68万	0.00亿	0.000%
2026-05-12	12.890	13.100	13.460	12.710	0.210	1.629%	129.55万	0.00亿	0.000%
2026-05-11	12.660	12.890	13.170	12.440	0.620	5.053%	137.16万	0.00亿	0.000%
2026-05-08	12.100	12.270	12.650	12.000	0.010	0.082%	114.52万	0.00亿	0.000%
2026-05-07	11.650	12.260	12.500	11.420	0.730	6.331%	190.29万	0.00亿	0.000%
2026-05-06	11.820	11.530	11.960	11.400	0.250	2.216%	205.42万	0.00亿	0.000%
2026-04-30	10.320	11.280	11.280	10.310	1.030	10.049%	163.95万	0.00亿	0.000%
2026-04-29	10.140	10.250	10.400	10.070	0.030	0.294%	69.49万	0.00亿	0.000%
2026-04-28	10.660	10.220	10.720	10.150	-0.450	-4.217%	118.40万	0.00亿	0.000%
2026-04-27	10.000	10.670	10.670	9.810	0.970	10.000%	127.39万	0.00亿	0.000%
2026-04-24	10.000	9.700	10.260	9.700	-0.330	-3.290%	74.41万	0.00亿	0.000%
2026-04-23	9.830	10.030	10.480	9.810	0.190	1.931%	92.55万	0.00亿	0.000%
2026-04-22	9.610	9.840	9.850	9.380	0.160	1.653%	56.93万	0.00亿	0.000%
2026-04-21	9.800	9.680	9.980	9.630	-0.100	-1.022%	41.06万	0.00亿	0.000%
2026-04-20	9.640	9.780	9.960	9.560	0.090	0.929%	47.58万	0.00亿	0.000%
2026-04-17	9.660	9.690	9.750	9.600	-0.010	-0.103%	39.70万	0.00亿	0.000%
2026-04-16	9.600	9.700	9.780	9.550	0.080	0.832%	51.32万	0.00亿	0.000%
2026-04-15	9.680	9.620	9.980	9.470	-0.050	-0.517%	87.02万	0.00亿	0.000%
2026-04-14	9.850	9.670	10.180	9.600	-0.230	-2.323%	140.31万	0.00亿	0.000%
2026-04-13	9.230	9.900	10.260	9.230	0.000	0.000%	199.05万	0.00亿	0.000%
2026-04-10	9.650	9.330	9.720	9.330	0.000	0.000%	38.87万	0.00亿	0.000%
2026-04-09	9.260	9.500	9.860	9.170	0.000	0.000%	61.56万	0.00亿	0.000%
2026-04-08	9.100	9.420	9.430	9.060	0.000	0.000%	62.61万	0.00亿	0.000%
2026-04-07	9.180	8.920	9.330	8.910	0.000	0.000%	44.72万	0.00亿	0.000%
2026-04-03	9.170	9.170	9.400	9.120	0.000	0.000%	34.26万	0.00亿	0.000%
2026-04-02	9.480	9.160	9.480	9.100	0.000	0.000%	52.78万	0.00亿	0.000%
2026-04-01	10.070	9.500	10.070	9.360	0.000	0.000%	71.23万	0.00亿	0.000%