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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 24.75 | 25.14 | 24.15 | 24.84 | +0.73% | 0.39 | 1.86% |
| 2025-08-19 | 24.60 | 24.80 | 23.87 | 24.66 | +1.77% | 0.44 | 2.10% |
| 2025-08-18 | 24.80 | 25.18 | 23.80 | 24.23 | -2.22% | 0.56 | 2.71% |
| 2025-08-15 | 24.61 | 24.84 | 24.49 | 24.78 | +0.41% | 0.24 | 1.16% |
| 2025-08-14 | 25.96 | 25.96 | 24.44 | 24.68 | -2.83% | 0.38 | 1.78% |
| 2025-08-13 | 25.64 | 25.97 | 24.80 | 25.40 | -0.24% | 0.42 | 1.98% |
| 2025-08-12 | 25.25 | 26.30 | 24.90 | 25.46 | +1.23% | 0.56 | 2.58% |
| 2025-08-11 | 24.65 | 25.25 | 24.36 | 25.15 | +2.19% | 0.38 | 1.78% |
| 2025-08-08 | 24.46 | 24.68 | 24.14 | 24.61 | +0.45% | 0.26 | 1.23% |
| 2025-08-07 | 23.90 | 24.71 | 23.73 | 24.50 | +2.51% | 0.45 | 2.17% |
| 2025-08-06 | 23.82 | 24.33 | 23.72 | 23.90 | +0.34% | 0.30 | 1.49% |
| 2025-08-05 | 23.24 | 24.15 | 23.20 | 23.82 | +2.67% | 0.37 | 1.82% |
| 2025-08-04 | 23.46 | 23.48 | 22.92 | 23.20 | -1.02% | 0.23 | 1.17% |
| 2025-08-01 | 23.11 | 23.83 | 23.10 | 23.44 | +1.43% | 0.31 | 1.55% |
| 2025-07-31 | 23.29 | 23.68 | 23.01 | 23.11 | -0.56% | 0.26 | 1.31% |
| 2025-07-30 | 23.18 | 23.29 | 22.81 | 23.24 | +0.30% | 0.26 | 1.33% |
| 2025-07-29 | 23.01 | 23.30 | 22.60 | 23.17 | +0.48% | 0.29 | 1.51% |
| 2025-07-28 | 23.26 | 23.38 | 22.82 | 23.06 | -0.39% | 0.19 | 0.96% |
| 2025-07-25 | 23.79 | 23.79 | 22.81 | 23.15 | -1.07% | 0.31 | 1.60% |
| 2025-07-24 | 24.15 | 24.26 | 23.21 | 23.40 | -2.42% | 0.39 | 1.95% |