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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 24.89 | 26.08 | 24.58 | 25.75 | +4.29% | 0.53 | 2.46% |
| 2026-02-13 | 24.75 | 25.11 | 24.45 | 24.69 | -0.04% | 0.17 | 0.81% |
| 2026-02-12 | 24.80 | 24.90 | 24.25 | 24.70 | -0.40% | 0.27 | 1.31% |
| 2026-02-11 | 25.35 | 25.35 | 24.76 | 24.80 | -1.67% | 0.23 | 1.08% |
| 2026-02-10 | 24.97 | 25.28 | 24.81 | 25.22 | +0.96% | 0.20 | 0.94% |
| 2026-02-09 | 25.00 | 25.30 | 24.88 | 24.98 | +0.24% | 0.24 | 1.14% |
| 2026-02-06 | 25.08 | 25.35 | 24.73 | 24.92 | -0.72% | 0.19 | 0.89% |
| 2026-02-05 | 25.03 | 25.33 | 24.77 | 25.10 | +0.80% | 0.18 | 0.84% |
| 2026-02-04 | 25.30 | 25.38 | 24.81 | 24.90 | -1.54% | 0.22 | 1.05% |
| 2026-02-03 | 25.19 | 25.29 | 24.51 | 25.29 | +0.40% | 0.19 | 0.91% |
| 2026-02-02 | 24.67 | 25.66 | 24.51 | 25.19 | +1.98% | 0.39 | 1.84% |
| 2026-01-30 | 24.21 | 24.71 | 24.13 | 24.70 | +1.27% | 0.16 | 0.75% |
| 2026-01-29 | 25.05 | 25.05 | 24.15 | 24.39 | -2.71% | 0.17 | 0.83% |
| 2026-01-28 | 25.39 | 25.69 | 24.40 | 25.07 | -1.26% | 0.26 | 1.22% |
| 2026-01-27 | 25.48 | 25.48 | 24.52 | 25.39 | -0.51% | 0.22 | 1.01% |
| 2026-01-26 | 26.09 | 26.19 | 25.01 | 25.52 | -2.22% | 0.27 | 1.23% |
| 2026-01-23 | 25.48 | 26.22 | 25.36 | 26.10 | +2.39% | 0.28 | 1.29% |
| 2026-01-22 | 25.30 | 25.50 | 25.04 | 25.49 | +0.51% | 0.15 | 0.69% |
| 2026-01-21 | 25.26 | 25.37 | 24.93 | 25.36 | +0.16% | 0.28 | 1.30% |
| 2026-01-20 | 25.38 | 25.97 | 25.13 | 25.32 | -0.20% | 0.27 | 1.23% |