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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 24.86 | 25.39 | 24.55 | 25.37 | +1.89% | 0.18 | 0.83% |
| 2026-01-16 | 25.05 | 25.24 | 24.68 | 24.90 | -0.84% | 0.19 | 0.91% |
| 2026-01-15 | 25.39 | 25.39 | 24.88 | 25.11 | -1.45% | 0.18 | 0.86% |
| 2026-01-14 | 25.41 | 25.48 | 24.57 | 25.48 | +0.51% | 0.40 | 1.88% |
| 2026-01-13 | 24.24 | 26.37 | 24.18 | 25.35 | +4.36% | 0.73 | 3.42% |
| 2026-01-12 | 24.27 | 24.40 | 23.91 | 24.29 | +0.16% | 0.22 | 1.07% |
| 2026-01-09 | 24.09 | 24.30 | 23.80 | 24.25 | +0.37% | 0.19 | 0.91% |
| 2026-01-08 | 23.96 | 24.35 | 23.73 | 24.16 | +1.34% | 0.15 | 0.74% |
| 2026-01-07 | 24.05 | 24.05 | 23.65 | 23.84 | -0.42% | 0.12 | 0.61% |
| 2026-01-06 | 24.04 | 24.46 | 23.90 | 23.94 | -0.42% | 0.12 | 0.61% |
| 2026-01-05 | 24.51 | 24.51 | 23.83 | 24.04 | +0.04% | 0.11 | 0.54% |
| 2025-12-31 | 24.17 | 24.40 | 23.69 | 24.03 | -0.50% | 0.15 | 0.73% |
| 2025-12-30 | 24.52 | 24.67 | 24.06 | 24.15 | -1.43% | 0.13 | 0.63% |
| 2025-12-29 | 24.57 | 24.57 | 24.11 | 24.50 | -0.61% | 0.12 | 0.58% |
| 2025-12-26 | 24.94 | 24.96 | 24.40 | 24.65 | +0.16% | 0.10 | 0.47% |
| 2025-12-25 | 24.75 | 25.25 | 24.42 | 24.61 | -0.57% | 0.20 | 0.94% |
| 2025-12-24 | 24.55 | 24.87 | 24.28 | 24.75 | +0.77% | 0.08 | 0.39% |
| 2025-12-23 | 24.58 | 24.93 | 24.47 | 24.56 | -0.85% | 0.07 | 0.35% |
| 2025-12-22 | 24.57 | 24.84 | 24.39 | 24.77 | +1.31% | 0.11 | 0.53% |
| 2025-12-19 | 24.36 | 24.60 | 24.19 | 24.45 | +0.87% | 0.13 | 0.63% |