万控智造（603070）历史行情

以下为万控智造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
2026-10-15	10.830	10.830	11.000	10.760	-0.170	-1.545%	188.16万	0.20亿	0.469%
2026-10-14	11.210	11.000	11.290	10.980	-0.220	-1.961%	1.57万	0.00亿	0.000%
2026-10-13	11.220	11.220	11.290	10.930	0.000	0.000%	1.67万	0.00亿	0.000%
2026-10-12	11.230	11.220	11.370	11.190	0.020	0.179%	1.49万	0.00亿	0.000%
2026-10-09	11.480	11.200	11.480	10.880	-0.240	-2.098%	3.30万	0.00亿	0.000%
2026-10-08	11.300	11.440	11.530	11.240	0.140	1.239%	2.13万	0.00亿	0.000%
2026-10-07	11.380	11.300	11.490	11.280	-0.030	-0.265%	144.42万	0.16亿	0.360%
2026-10-06	11.380	11.300	11.490	11.280	-0.030	-0.265%	144.42万	0.16亿	0.360%
2026-10-05	11.380	11.300	11.490	11.280	-0.030	-0.265%	144.42万	0.16亿	0.360%
2026-10-02	11.380	11.300	11.490	11.280	-0.030	-0.265%	144.42万	0.16亿	0.360%
2026-10-01	11.380	11.300	11.490	11.280	-0.030	-0.265%	144.42万	0.16亿	0.360%
2026-09-30	11.380	11.300	11.490	11.280	-0.030	-0.265%	1.44万	0.00亿	0.000%
2026-09-29	11.130	11.330	11.420	11.130	0.060	0.532%	1.25万	0.00亿	0.000%
2026-09-28	11.410	11.270	11.470	11.170	-0.150	-1.313%	1.48万	0.00亿	0.000%
2026-09-27	11.430	11.420	11.580	11.350	-0.030	-0.262%	126.42万	0.14亿	0.315%
2026-09-24	11.430	11.420	11.580	11.350	-0.030	-0.262%	1.26万	0.00亿	0.000%
2026-09-23	11.570	11.450	11.600	11.430	-0.110	-0.952%	1.40万	0.00亿	0.000%
2026-09-22	11.650	11.560	11.700	11.540	-0.070	-0.602%	1.44万	0.00亿	0.000%
2026-09-21	11.600	11.630	11.650	11.450	0.150	1.307%	1.64万	0.00亿	0.000%
2026-09-18	11.420	11.480	11.550	11.410	0.110	0.967%	1.53万	0.00亿	0.000%
2026-09-17	11.390	11.370	11.410	11.210	-0.010	-0.088%	1.44万	0.00亿	0.000%
2026-09-16	11.200	11.380	11.470	11.100	0.150	1.336%	1.27万	0.00亿	0.000%
2026-09-15	11.450	11.230	11.490	11.190	-0.210	-1.836%	1.72万	0.00亿	0.000%
2026-09-14	11.300	11.440	11.640	11.300	0.050	0.439%	1.78万	0.00亿	0.000%
2026-09-11	11.650	11.390	11.650	11.330	-0.240	-2.064%	1.73万	0.00亿	0.000%
2026-09-10	11.840	11.630	11.840	11.550	-0.130	-1.105%	1.57万	0.00亿	0.000%
2026-09-09	11.930	11.760	11.950	11.720	-0.120	-1.010%	1.61万	0.00亿	0.000%
2026-09-08	11.930	11.880	11.930	11.810	-0.010	-0.084%	1.55万	0.00亿	0.000%
2026-09-07	12.000	11.890	12.000	11.780	0.080	0.677%	1.64万	0.00亿	0.000%
2026-09-04	11.980	11.810	12.080	11.780	-0.050	-0.422%	1.98万	0.00亿	0.000%
2026-09-03	12.100	11.860	12.230	11.820	-0.140	-1.167%	1.70万	0.00亿	0.000%
2026-09-02	12.100	12.000	12.130	11.900	-0.090	-0.744%	2.13万	0.00亿	0.000%
2026-09-01	11.880	12.090	12.120	11.770	0.270	2.284%	3.20万	0.00亿	0.000%
2026-08-31	11.800	11.820	11.840	11.660	0.060	0.510%	2.17万	0.00亿	0.000%
2026-08-28	11.670	11.760	11.770	11.620	0.110	0.944%	1.43万	0.00亿	0.000%
2026-08-27	11.620	11.650	11.670	11.520	0.020	0.172%	1.20万	0.00亿	0.000%
2026-08-26	11.580	11.630	11.710	11.490	0.020	0.172%	1.38万	0.00亿	0.000%
2026-08-25	11.410	11.610	11.690	11.330	0.180	1.575%	1.54万	0.00亿	0.000%
2026-08-24	11.610	11.430	11.620	11.330	-0.180	-1.550%	1.52万	0.00亿	0.000%
2026-08-21	11.520	11.610	11.620	11.380	0.000	0.000%	1.99万	0.00亿	0.000%
2026-08-20	11.460	11.610	11.630	11.340	0.280	2.471%	1.75万	0.00亿	0.000%
2026-08-19	11.650	11.330	11.650	11.300	-0.340	-2.913%	2.04万	0.00亿	0.000%
2026-08-18	11.850	11.670	11.850	11.540	-0.110	-0.934%	1.99万	0.00亿	0.000%
2026-08-17	11.700	11.780	11.840	11.520	0.190	1.639%	2.14万	0.00亿	0.000%
2026-08-14	11.750	11.590	11.750	11.500	-0.110	-0.940%	2.33万	0.00亿	0.000%
2026-08-13	11.690	11.700	11.960	11.650	0.030	0.257%	2.76万	0.00亿	0.000%
2026-08-12	11.700	11.670	11.780	11.630	0.010	0.086%	2.02万	0.00亿	0.000%
2026-08-11	11.830	11.660	11.950	11.620	-0.140	-1.186%	2.15万	0.00亿	0.000%
2026-08-10	11.530	11.800	11.830	11.380	0.290	2.520%	2.46万	0.00亿	0.000%
2026-08-07	11.620	11.510	11.640	11.330	-0.110	-0.947%	1.77万	0.00亿	0.000%
2026-08-06	11.600	11.620	11.710	11.380	-0.080	-0.684%	2.28万	0.00亿	0.000%
2026-08-05	11.690	11.700	11.750	11.610	0.060	0.515%	2.79万	0.00亿	0.000%
2026-08-04	11.540	11.640	11.720	11.520	0.080	0.692%	2.93万	0.00亿	0.000%
2026-08-03	11.230	11.560	11.710	11.160	0.410	3.677%	4.02万	0.00亿	0.000%
2026-07-31	11.090	11.150	11.210	10.980	0.150	1.364%	2.33万	0.00亿	0.000%
2026-07-30	11.130	11.000	11.250	10.910	-0.070	-0.632%	2.24万	0.00亿	0.000%
2026-07-29	10.860	11.070	11.110	10.850	0.150	1.374%	1.99万	0.00亿	0.000%
2026-07-28	10.800	10.920	11.050	10.800	0.020	0.183%	2.01万	0.00亿	0.000%
2026-07-27	10.500	10.900	10.910	10.450	0.340	3.220%	1.95万	0.00亿	0.000%
2026-07-24	10.700	10.560	10.800	10.500	-0.310	-2.852%	2.02万	0.00亿	0.000%
2026-07-23	10.340	10.870	10.910	10.200	0.510	4.923%	3.14万	0.00亿	0.000%
2026-07-22	10.450	10.360	10.710	10.300	-0.240	-2.264%	2.08万	0.00亿	0.000%
2026-07-21	10.480	10.600	10.600	9.900	0.120	1.145%	4.37万	0.00亿	0.000%
2026-07-20	11.040	10.480	11.180	10.300	-0.480	-4.380%	4.43万	0.00亿	0.000%
2026-07-17	10.900	10.960	11.250	10.880	-0.170	-1.527%	3.68万	0.00亿	0.000%
2026-07-16	11.140	11.130	11.320	10.980	-0.010	-0.090%	2.46万	0.00亿	0.000%
2026-07-15	10.970	11.140	11.350	10.970	-0.020	-0.179%	2.55万	0.00亿	0.000%
2026-07-14	10.860	11.160	11.180	10.740	0.300	2.762%	2.98万	0.00亿	0.000%
2026-07-13	11.420	10.860	11.470	10.860	-0.620	-5.401%	2.86万	0.00亿	0.000%
2026-07-10	11.330	11.480	11.640	11.110	0.130	1.145%	3.90万	0.00亿	0.000%
2026-07-09	11.430	11.350	11.460	10.940	0.030	0.265%	4.14万	0.00亿	0.000%
2026-07-08	11.750	11.320	11.750	11.320	-0.380	-3.248%	3.67万	0.00亿	0.000%
2026-07-07	12.310	11.700	12.390	11.600	-0.490	-4.020%	5.14万	0.00亿	0.000%
2026-07-06	13.250	12.190	13.250	12.190	-0.790	-6.086%	6.76万	0.00亿	0.000%
2026-07-03	12.750	12.980	13.190	12.490	0.490	3.923%	6.15万	0.00亿	0.000%
2026-07-02	12.600	12.490	12.850	12.470	-0.080	-0.636%	4.76万	0.00亿	0.000%
2026-07-01	12.800	12.570	12.800	12.310	-0.010	-0.079%	5.15万	0.00亿	0.000%
2026-06-30	12.650	12.580	12.730	12.310	0.160	1.288%	4.44万	0.00亿	0.000%
2026-06-29	12.720	12.420	12.760	12.310	-0.230	-1.818%	5.71万	0.00亿	0.000%
2026-06-26	13.130	12.650	13.450	12.640	-0.520	-3.948%	8.92万	0.00亿	0.000%
2026-06-25	13.870	13.170	14.050	13.150	-0.870	-6.197%	11.28万	0.00亿	0.000%
2026-06-24	15.000	14.040	15.000	13.900	-1.240	-8.115%	13.00万	0.00亿	0.000%
2026-06-23	14.680	15.280	15.280	14.420	0.570	3.875%	14.93万	0.00亿	0.000%
2026-06-22	15.700	14.710	15.870	14.710	-1.630	-9.976%	15.50万	0.00亿	0.000%
2026-06-18	17.970	16.340	17.970	16.340	-1.810	-9.972%	9.66万	0.00亿	0.000%
2026-06-17	17.190	18.150	18.250	17.130	1.150	6.765%	14.10万	0.00亿	0.000%
2026-06-16	16.700	17.000	17.550	16.280	0.960	5.985%	17.41万	0.00亿	0.000%
2026-06-15	14.890	16.040	16.040	14.860	1.460	10.014%	3.72万	0.00亿	0.000%
2026-06-12	14.380	14.580	14.880	14.020	0.270	1.887%	8.15万	0.00亿	0.000%
2026-06-11	15.710	14.310	16.160	14.310	-1.590	-10.000%	10.00万	0.00亿	0.000%
2026-06-10	16.500	15.900	16.500	15.620	-0.600	-3.636%	6.14万	0.00亿	0.000%
2026-06-09	16.690	16.500	16.820	16.170	-0.030	-0.181%	6.42万	0.00亿	0.000%
2026-06-08	16.990	16.530	17.000	16.330	-0.200	-1.195%	10.85万	0.00亿	0.000%
2026-06-05	15.250	16.730	16.730	14.510	1.520	9.993%	9.12万	0.00亿	0.000%
2026-06-04	15.600	15.210	15.750	15.050	-0.470	-2.997%	5.84万	0.00亿	0.000%
2026-06-03	16.280	15.680	16.380	15.520	-0.690	-4.215%	9.22万	0.00亿	0.000%
2026-06-02	16.780	16.370	16.980	15.870	-0.500	-2.964%	8.29万	0.00亿	0.000%
2026-06-01	17.070	16.870	17.370	16.720	-0.280	-1.633%	9.40万	0.00亿	0.000%
2026-05-29	16.700	17.150	17.330	16.430	0.100	0.587%	11.28万	0.00亿	0.000%
2026-05-28	16.290	17.050	17.900	16.290	0.580	3.522%	12.79万	0.00亿	0.000%
2026-05-27	16.700	16.470	17.050	16.110	-0.360	-2.139%	9.14万	0.00亿	0.000%
2026-05-26	16.910	16.830	17.550	16.740	-0.320	-1.866%	9.99万	0.00亿	0.000%
2026-05-25	17.030	17.150	17.420	16.520	0.330	1.962%	13.02万	0.00亿	0.000%
2026-05-22	16.430	16.820	17.000	16.330	0.340	2.063%	12.86万	0.00亿	0.000%
2026-05-21	16.050	16.480	17.140	15.970	0.440	2.743%	15.73万	0.00亿	0.000%
2026-05-20	16.150	16.040	16.380	15.690	-0.290	-1.776%	10.28万	0.00亿	0.000%
2026-05-19	16.600	16.330	16.860	16.140	-0.220	-1.329%	12.02万	0.00亿	0.000%
2026-05-18	16.020	16.550	17.120	16.020	0.080	0.486%	15.61万	0.00亿	0.000%
2026-05-15	16.020	16.470	17.210	16.020	-0.070	-0.423%	19.24万	0.00亿	0.000%
2026-05-14	18.630	16.540	18.630	16.320	-0.390	-2.304%	31.91万	0.00亿	0.000%
2026-05-13	16.930	16.930	16.930	16.930	1.550	10.078%	3.18万	0.00亿	0.000%
2026-05-12	13.980	15.380	15.380	13.980	1.410	10.093%	5.77万	0.00亿	0.000%
2026-05-11	13.720	13.970	14.250	13.670	0.280	2.045%	6.23万	0.00亿	0.000%
2026-05-08	13.760	13.690	13.760	13.520	-0.030	-0.219%	3.63万	0.00亿	0.000%
2026-05-07	13.670	13.720	13.750	13.580	0.060	0.439%	3.70万	0.00亿	0.000%
2026-05-06	13.820	13.660	13.870	13.550	-0.110	-0.799%	5.46万	0.00亿	0.000%
2026-04-30	14.650	13.770	14.700	13.570	-1.280	-8.505%	12.33万	0.00亿	0.000%
2026-04-29	14.820	15.050	15.110	14.540	0.230	1.552%	2.53万	0.00亿	0.000%
2026-04-28	14.890	14.820	14.970	14.710	-0.070	-0.470%	2.45万	0.00亿	0.000%
2026-04-27	15.140	14.890	15.140	14.410	-0.160	-1.063%	4.15万	0.00亿	0.000%
2026-04-24	14.710	15.050	15.140	14.600	0.390	2.660%	3.68万	0.00亿	0.000%
2026-04-23	14.870	14.660	15.050	14.580	-0.300	-2.005%	3.28万	0.00亿	0.000%
2026-04-22	14.930	14.960	15.160	14.780	-0.190	-1.254%	3.02万	0.00亿	0.000%
2026-04-21	15.230	15.150	15.230	15.030	-0.050	-0.329%	2.57万	0.00亿	0.000%
2026-04-20	14.980	15.200	15.220	14.980	0.100	0.662%	2.76万	0.00亿	0.000%
2026-04-17	15.090	15.100	15.220	15.020	0.000	0.000%	2.21万	0.00亿	0.000%
2026-04-16	15.080	15.170	15.180	14.860	0.110	0.730%	2.25万	0.34亿	0.560%
2026-04-15	15.090	15.060	15.270	14.970	0.000	0.000%	2.94万	0.00亿	0.000%
2026-04-14	14.880	15.090	15.100	14.790	0.210	1.411%	2.63万	0.00亿	0.000%
2026-04-13	14.910	14.880	15.090	14.680	0.000	0.000%	3.20万	0.00亿	0.000%
2026-04-10	14.890	15.100	15.190	14.880	0.000	0.000%	2.86万	0.00亿	0.000%
2026-04-09	14.820	14.880	14.920	14.730	0.000	0.000%	2.53万	0.00亿	0.000%
2026-04-08	14.520	14.920	14.920	14.260	0.000	0.000%	3.43万	0.00亿	0.000%
2026-04-07	13.870	14.240	14.240	13.870	0.000	0.000%	2.18万	0.00亿	0.000%
2026-04-03	14.430	13.950	14.430	13.870	0.000	0.000%	2.69万	0.00亿	0.000%
2026-04-02	14.700	14.380	14.840	14.260	0.000	0.000%	2.55万	0.00亿	0.000%
2026-04-01	14.780	14.720	14.830	14.580	0.000	0.000%	2.32万	0.00亿	0.000%