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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 23.10 | 24.55 | 22.76 | 23.98 | +4.26% | 0.64 | 3.15% |
| 2025-07-22 | 23.30 | 23.42 | 22.91 | 23.00 | -1.29% | 0.19 | 0.99% |
| 2025-07-21 | 23.17 | 23.43 | 22.96 | 23.30 | +1.75% | 0.25 | 1.28% |
| 2025-07-18 | 23.09 | 23.30 | 22.80 | 22.90 | -0.82% | 0.17 | 0.88% |
| 2025-07-17 | 22.87 | 23.13 | 22.64 | 23.09 | +0.87% | 0.25 | 1.27% |
| 2025-07-16 | 22.18 | 23.00 | 22.18 | 22.89 | +1.87% | 0.26 | 1.32% |
| 2025-07-15 | 23.03 | 23.03 | 22.28 | 22.47 | -1.10% | 0.20 | 1.04% |
| 2025-07-14 | 23.08 | 23.08 | 22.52 | 22.72 | 0.00% | 0.14 | 0.70% |
| 2025-07-11 | 22.63 | 22.94 | 22.49 | 22.72 | +0.40% | 0.17 | 0.88% |
| 2025-07-10 | 22.54 | 22.91 | 22.54 | 22.63 | -0.44% | 0.15 | 0.79% |
| 2025-07-09 | 22.99 | 23.30 | 22.68 | 22.73 | -0.66% | 0.19 | 0.97% |
| 2025-07-08 | 23.01 | 23.08 | 22.82 | 22.88 | -0.48% | 0.12 | 0.59% |
| 2025-07-07 | 23.08 | 23.08 | 22.59 | 22.99 | +0.79% | 0.17 | 0.87% |
| 2025-07-04 | 23.29 | 23.55 | 22.68 | 22.81 | -2.06% | 0.17 | 0.86% |
| 2025-07-03 | 22.90 | 23.38 | 22.70 | 23.29 | +2.15% | 0.33 | 1.67% |
| 2025-07-02 | 22.63 | 22.90 | 22.45 | 22.80 | +0.04% | 0.19 | 0.96% |
| 2025-07-01 | 23.02 | 23.17 | 22.58 | 22.79 | -1.00% | 0.19 | 0.97% |
| 2025-06-30 | 23.00 | 23.19 | 22.52 | 23.02 | +2.45% | 0.33 | 1.69% |
| 2025-06-27 | 23.13 | 23.23 | 22.47 | 22.47 | -2.64% | 0.39 | 2.04% |
| 2025-06-26 | 23.08 | 23.45 | 22.85 | 23.08 | -0.77% | 0.28 | 1.41% |