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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 23.87 | 27.35 | 23.87 | 26.54 | +10.22% | 1.33 | 6.03% |
| 2025-05-26 | 23.42 | 24.23 | 23.04 | 24.08 | +2.82% | 0.33 | 1.63% |
| 2025-05-23 | 23.43 | 24.04 | 22.75 | 23.42 | +0.09% | 0.33 | 1.64% |
| 2025-05-22 | 23.57 | 23.95 | 23.35 | 23.40 | -0.72% | 0.32 | 1.61% |
| 2025-05-21 | 25.38 | 25.38 | 23.40 | 23.57 | -4.57% | 0.59 | 2.88% |
| 2025-05-20 | 24.12 | 25.00 | 23.87 | 24.70 | +2.40% | 0.55 | 2.63% |
| 2025-05-19 | 24.49 | 24.49 | 22.94 | 24.12 | +0.54% | 0.41 | 2.02% |
| 2025-05-16 | 23.71 | 24.02 | 23.30 | 23.99 | +2.48% | 0.36 | 1.79% |
| 2025-05-15 | 23.32 | 23.74 | 23.02 | 23.41 | -0.43% | 0.27 | 1.34% |
| 2025-05-14 | 23.71 | 23.71 | 23.06 | 23.51 | +0.51% | 0.24 | 1.23% |
| 2025-05-13 | 23.98 | 24.18 | 23.22 | 23.39 | -2.46% | 0.39 | 1.98% |
| 2025-05-12 | 23.85 | 25.22 | 23.51 | 23.98 | +1.05% | 0.68 | 3.31% |
| 2025-05-09 | 23.89 | 24.10 | 23.20 | 23.73 | -1.08% | 0.35 | 1.73% |
| 2025-05-08 | 24.25 | 24.25 | 23.44 | 23.99 | -0.29% | 0.34 | 1.68% |
| 2025-05-07 | 24.87 | 25.22 | 23.69 | 24.06 | -2.75% | 0.99 | 4.76% |
| 2025-05-06 | 23.65 | 25.06 | 22.85 | 24.74 | +8.41% | 1.07 | 5.22% |