万通智控
SZ300643 Forward-adjusted GEM
17.73
-0.49
(-2.69%)
Open
18.41
High
18.41
Low
17.73
Prev close
18.22
Amplitude
3.73%
Volume
444.0万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
17.77
MA10
17.87
MA20
17.89
MA60
18.08
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 18.41 | 18.41 | 17.73 | 17.73 | 444万 |
| 2 | 2026-09-29 | 17.25 | 18.36 | 17.09 | 18.22 | 615万 |
| 3 | 2026-09-28 | 17.60 | 17.68 | 16.87 | 17.20 | 424万 |
| 4 | 2026-09-24 | 18.08 | 18.15 | 17.55 | 17.60 | 346万 |
| 5 | 2026-09-23 | 18.28 | 18.38 | 18.04 | 18.11 | 294万 |
| 6 | 2026-09-22 | 17.99 | 18.40 | 17.99 | 18.26 | 430万 |
| 7 | 2026-09-21 | 18.15 | 18.15 | 17.80 | 17.95 | 397万 |
| 8 | 2026-09-18 | 18.09 | 18.25 | 17.84 | 17.95 | 396万 |
| 9 | 2026-09-17 | 17.80 | 18.10 | 17.56 | 17.90 | 400万 |
| 10 | 2026-09-16 | 16.98 | 18.09 | 16.96 | 17.81 | 621万 |
| 11 | 2026-09-15 | 17.43 | 17.52 | 16.91 | 17.03 | 435万 |
| 12 | 2026-09-14 | 17.31 | 17.48 | 17.03 | 17.43 | 313万 |
52W
Data range
15.01
23.7%
26.48
High/low over the last 250 trading days, and where the price sits.
← Stocks