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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 24.33 | 24.59 | 24.16 | 24.24 | -0.12% | 0.12 | 0.56% |
| 2025-12-17 | 24.42 | 24.42 | 23.60 | 24.27 | 0.00% | 0.11 | 0.52% |
| 2025-12-16 | 24.94 | 24.94 | 24.08 | 24.27 | -1.02% | 0.14 | 0.69% |
| 2025-12-15 | 24.65 | 24.88 | 24.24 | 24.52 | -1.33% | 0.09 | 0.43% |
| 2025-12-12 | 24.72 | 24.95 | 24.51 | 24.85 | +0.20% | 0.12 | 0.56% |
| 2025-12-11 | 25.75 | 25.75 | 24.61 | 24.80 | -2.32% | 0.14 | 0.68% |
| 2025-12-10 | 25.40 | 25.84 | 25.06 | 25.39 | -1.13% | 0.18 | 0.83% |
| 2025-12-09 | 25.58 | 26.10 | 25.35 | 25.68 | +0.43% | 0.17 | 0.76% |
| 2025-12-08 | 25.02 | 25.68 | 25.01 | 25.57 | +2.12% | 0.20 | 0.93% |
| 2025-12-05 | 24.64 | 25.36 | 24.06 | 25.04 | +2.37% | 0.26 | 1.24% |
| 2025-12-04 | 24.90 | 24.97 | 24.28 | 24.46 | -2.43% | 0.17 | 0.81% |
| 2025-12-03 | 24.82 | 25.19 | 24.66 | 25.07 | -0.12% | 0.15 | 0.73% |
| 2025-12-02 | 25.71 | 25.71 | 24.71 | 25.10 | -0.04% | 0.15 | 0.71% |
| 2025-12-01 | 25.75 | 25.75 | 25.08 | 25.11 | -2.03% | 0.20 | 0.91% |
| 2025-11-28 | 25.04 | 25.82 | 24.21 | 25.63 | +2.85% | 0.19 | 0.90% |
| 2025-11-27 | 24.77 | 25.27 | 24.72 | 24.92 | +1.10% | 0.13 | 0.59% |
| 2025-11-26 | 25.49 | 25.50 | 24.59 | 24.65 | -2.18% | 0.16 | 0.74% |
| 2025-11-25 | 25.23 | 25.51 | 24.60 | 25.20 | +1.90% | 0.17 | 0.77% |
| 2025-11-24 | 24.95 | 25.11 | 24.25 | 24.73 | -0.88% | 0.20 | 0.94% |
| 2025-11-21 | 25.20 | 25.80 | 24.88 | 24.95 | -2.16% | 0.31 | 1.43% |