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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 26.02 | 27.46 | 25.00 | 27.36 | +6.05% | 0.78 | 3.48% |
| 2026-03-23 | 26.84 | 26.85 | 25.09 | 25.80 | -3.91% | 0.57 | 2.61% |
| 2026-03-20 | 26.51 | 27.29 | 26.06 | 26.85 | +1.44% | 0.58 | 2.55% |
| 2026-03-19 | 26.13 | 27.28 | 25.98 | 26.47 | +0.15% | 0.56 | 2.48% |
| 2026-03-18 | 25.16 | 26.81 | 24.87 | 26.43 | +5.05% | 0.48 | 2.17% |
| 2026-03-17 | 25.95 | 26.59 | 25.08 | 25.16 | -1.87% | 0.31 | 1.40% |
| 2026-03-16 | 26.34 | 26.76 | 25.33 | 25.64 | -2.66% | 0.41 | 1.88% |
| 2026-03-13 | 26.83 | 27.19 | 26.25 | 26.34 | -2.05% | 0.31 | 1.38% |
| 2026-03-12 | 27.40 | 27.40 | 26.66 | 26.89 | -1.43% | 0.44 | 1.94% |
| 2026-03-11 | 27.35 | 27.97 | 27.01 | 27.28 | +0.26% | 0.59 | 2.54% |
| 2026-03-10 | 26.00 | 27.99 | 26.00 | 27.21 | +4.98% | 0.65 | 2.78% |
| 2026-03-09 | 26.60 | 26.60 | 25.42 | 25.92 | -1.67% | 0.39 | 1.77% |
| 2026-03-06 | 24.61 | 26.80 | 24.40 | 26.36 | +7.72% | 0.65 | 2.99% |
| 2026-03-05 | 24.58 | 25.30 | 24.25 | 24.47 | +0.16% | 0.29 | 1.38% |
| 2026-03-04 | 25.42 | 25.99 | 24.20 | 24.43 | -4.23% | 0.33 | 1.59% |
| 2026-03-03 | 26.48 | 27.54 | 25.45 | 25.51 | -3.66% | 0.56 | 2.50% |
| 2026-03-02 | 25.97 | 26.69 | 25.10 | 26.48 | +1.96% | 0.57 | 2.59% |
| 2026-02-27 | 25.72 | 26.18 | 25.22 | 25.97 | +0.97% | 0.31 | 1.41% |
| 2026-02-26 | 26.00 | 26.49 | 25.61 | 25.72 | -0.96% | 0.34 | 1.53% |
| 2026-02-25 | 25.93 | 26.19 | 25.77 | 25.97 | +0.85% | 0.28 | 1.25% |