万德斯 sh.688178
34.10
-0.15%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 34.88 | 34.99 | 33.50 | 34.10 | -0.15% | 0.58 | 1.99% |
| 2026-05-22 | 33.80 | 34.65 | 33.51 | 34.15 | +0.92% | 0.42 | 1.45% |
| 2026-05-21 | 35.54 | 36.36 | 33.66 | 33.84 | -4.78% | 0.59 | 1.99% |
| 2026-05-20 | 35.45 | 35.69 | 34.77 | 35.54 | -0.17% | 0.50 | 1.68% |
| 2026-05-19 | 36.90 | 36.90 | 34.60 | 35.60 | -3.39% | 0.82 | 2.73% |
| 2026-05-18 | 35.88 | 37.17 | 35.80 | 36.85 | +2.28% | 0.64 | 2.07% |
| 2026-05-15 | 36.40 | 37.24 | 35.80 | 36.03 | -2.23% | 0.68 | 2.20% |
| 2026-05-14 | 37.20 | 38.32 | 36.67 | 36.85 | -0.24% | 0.92 | 2.89% |
| 2026-05-13 | 37.30 | 37.50 | 36.10 | 36.94 | +0.79% | 0.62 | 2.00% |
| 2026-05-12 | 38.00 | 38.30 | 36.33 | 36.65 | -3.55% | 0.83 | 2.65% |
| 2026-05-11 | 39.88 | 39.88 | 37.60 | 38.00 | -5.17% | 1.46 | 4.45% |
| 2026-05-08 | 36.99 | 40.58 | 36.99 | 40.07 | +6.85% | 1.29 | 3.91% |
| 2026-05-07 | 38.29 | 38.70 | 37.02 | 37.50 | -1.91% | 0.99 | 3.11% |
| 2026-05-06 | 34.78 | 39.39 | 34.47 | 38.23 | +13.21% | 2.12 | 6.69% |
| 2026-04-30 | 34.66 | 35.77 | 33.43 | 33.77 | -4.04% | 0.99 | 3.38% |
| 2026-04-29 | 33.99 | 35.45 | 33.80 | 35.19 | +4.70% | 0.99 | 3.35% |
| 2026-04-28 | 33.70 | 33.96 | 32.68 | 33.61 | +0.06% | 0.50 | 1.75% |
| 2026-04-27 | 33.61 | 34.16 | 32.80 | 33.59 | +1.57% | 0.63 | 2.21% |
| 2026-04-24 | 32.25 | 33.71 | 31.83 | 33.07 | +2.54% | 0.87 | 3.11% |
| 2026-04-23 | 33.50 | 33.52 | 31.81 | 32.25 | -4.73% | 0.66 | 2.40% |