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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 33.30 | 33.87 | 32.57 | 33.85 | -0.21% | 0.75 | 2.67% |
| 2026-04-21 | 34.88 | 34.97 | 33.01 | 33.92 | -1.11% | 0.75 | 2.61% |
| 2026-04-20 | 34.70 | 35.79 | 34.02 | 34.30 | -2.45% | 0.82 | 2.76% |
| 2026-04-17 | 33.87 | 35.50 | 33.10 | 35.16 | +4.96% | 1.13 | 3.86% |
| 2026-04-16 | 32.04 | 33.88 | 30.80 | 33.50 | +6.55% | 1.26 | 4.48% |
| 2026-04-15 | 30.77 | 32.88 | 30.01 | 31.44 | +4.21% | 0.91 | 3.38% |
| 2026-04-14 | 30.42 | 30.74 | 29.29 | 30.17 | -0.72% | 0.75 | 2.96% |
| 2026-04-13 | 32.84 | 32.84 | 30.10 | 30.39 | -6.06% | 0.86 | 3.27% |
| 2026-04-10 | 30.90 | 32.88 | 30.10 | 32.35 | +5.31% | 0.92 | 3.41% |
| 2026-04-09 | 31.20 | 31.44 | 30.10 | 30.72 | -0.78% | 0.60 | 2.28% |
| 2026-04-08 | 30.53 | 31.25 | 30.11 | 30.96 | +2.82% | 0.88 | 3.36% |
| 2026-04-07 | 31.90 | 32.16 | 29.52 | 30.11 | -5.73% | 1.48 | 5.76% |
| 2026-04-03 | 32.99 | 33.16 | 31.28 | 31.94 | -2.53% | 0.84 | 3.07% |
| 2026-04-02 | 31.51 | 34.87 | 31.03 | 32.77 | +4.00% | 1.46 | 5.23% |
| 2026-04-01 | 28.70 | 32.44 | 28.70 | 31.51 | +11.74% | 1.40 | 5.26% |
| 2026-03-31 | 28.95 | 28.97 | 27.86 | 28.20 | -2.66% | 0.39 | 1.61% |
| 2026-03-30 | 28.87 | 29.66 | 28.01 | 28.97 | -0.10% | 0.39 | 1.60% |
| 2026-03-27 | 27.50 | 29.08 | 27.45 | 29.00 | +4.32% | 0.78 | 3.21% |
| 2026-03-26 | 28.46 | 29.11 | 27.50 | 27.80 | -1.97% | 0.48 | 2.00% |
| 2026-03-25 | 27.84 | 28.68 | 27.36 | 28.36 | +3.65% | 0.74 | 3.09% |