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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 23.16 | 23.49 | 23.00 | 23.26 | +0.43% | 0.44 | 2.22% |
| 2025-06-24 | 23.15 | 23.40 | 22.80 | 23.16 | +0.48% | 0.32 | 1.61% |
| 2025-06-23 | 24.78 | 24.78 | 22.80 | 23.05 | -6.60% | 0.58 | 2.93% |
| 2025-06-20 | 24.70 | 25.66 | 24.40 | 24.68 | +0.20% | 0.26 | 1.22% |
| 2025-06-19 | 25.80 | 26.07 | 24.11 | 24.63 | -3.83% | 0.48 | 2.28% |
| 2025-06-18 | 24.50 | 26.34 | 24.39 | 25.61 | +4.19% | 0.66 | 3.03% |
| 2025-06-17 | 24.11 | 24.94 | 23.93 | 24.58 | +1.95% | 0.26 | 1.26% |
| 2025-06-16 | 24.20 | 24.36 | 23.73 | 24.11 | -0.37% | 0.26 | 1.25% |
| 2025-06-13 | 24.82 | 24.82 | 23.78 | 24.20 | -2.62% | 0.22 | 1.08% |
| 2025-06-12 | 24.51 | 24.95 | 24.28 | 24.85 | +1.39% | 0.23 | 1.09% |
| 2025-06-11 | 24.76 | 25.03 | 24.36 | 24.51 | -1.01% | 0.25 | 1.20% |
| 2025-06-10 | 25.10 | 25.14 | 24.51 | 24.76 | -1.08% | 0.30 | 1.43% |
| 2025-06-09 | 25.49 | 25.56 | 24.71 | 25.03 | -1.80% | 0.36 | 1.70% |
| 2025-06-06 | 25.57 | 25.57 | 24.68 | 25.49 | +1.80% | 0.22 | 1.03% |
| 2025-06-05 | 26.28 | 26.28 | 24.91 | 25.04 | -2.95% | 0.37 | 1.71% |
| 2025-06-04 | 25.18 | 26.59 | 25.18 | 25.80 | +2.54% | 0.51 | 2.30% |
| 2025-06-03 | 24.60 | 25.56 | 24.19 | 25.16 | +2.03% | 0.47 | 2.22% |
| 2025-05-30 | 25.00 | 25.38 | 24.51 | 24.66 | -1.32% | 0.46 | 2.18% |
| 2025-05-29 | 26.00 | 26.80 | 24.78 | 24.99 | -4.98% | 0.75 | 3.47% |
| 2025-05-28 | 27.00 | 27.88 | 26.20 | 26.30 | -0.90% | 0.96 | 4.18% |