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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 25.99 | 25.99 | 25.22 | 25.50 | -0.62% | 0.14 | 0.65% |
| 2025-11-19 | 26.12 | 26.36 | 25.65 | 25.66 | -1.95% | 0.19 | 0.87% |
| 2025-11-18 | 26.21 | 26.49 | 25.80 | 26.17 | -0.11% | 0.23 | 1.01% |
| 2025-11-17 | 26.26 | 26.63 | 26.00 | 26.20 | -0.27% | 0.22 | 1.00% |
| 2025-11-14 | 26.57 | 26.85 | 26.27 | 26.27 | -1.43% | 0.18 | 0.80% |
| 2025-11-13 | 26.90 | 26.90 | 26.26 | 26.65 | -0.93% | 0.35 | 1.54% |
| 2025-11-12 | 26.89 | 27.20 | 26.20 | 26.90 | 0.00% | 0.39 | 1.71% |
| 2025-11-11 | 27.23 | 27.40 | 26.70 | 26.90 | -1.10% | 0.23 | 1.00% |
| 2025-11-10 | 27.22 | 27.95 | 26.76 | 27.20 | -0.73% | 0.30 | 1.30% |
| 2025-11-07 | 27.42 | 27.53 | 27.00 | 27.40 | -0.65% | 0.28 | 1.21% |
| 2025-11-06 | 28.34 | 28.34 | 27.11 | 27.58 | -2.78% | 0.55 | 2.35% |
| 2025-11-05 | 25.84 | 29.24 | 25.58 | 28.37 | +9.83% | 1.08 | 4.52% |
| 2025-11-04 | 26.40 | 26.70 | 25.61 | 25.83 | -2.12% | 0.27 | 1.23% |
| 2025-11-03 | 26.81 | 27.08 | 26.22 | 26.39 | -1.60% | 0.31 | 1.35% |
| 2025-10-31 | 26.50 | 27.29 | 26.20 | 26.82 | +1.28% | 0.31 | 1.36% |
| 2025-10-30 | 26.74 | 26.74 | 26.05 | 26.48 | -0.49% | 0.23 | 1.03% |
| 2025-10-29 | 26.86 | 26.90 | 26.28 | 26.61 | -1.37% | 0.21 | 0.92% |
| 2025-10-28 | 27.68 | 27.68 | 26.72 | 26.98 | +0.26% | 0.19 | 0.82% |
| 2025-10-27 | 26.81 | 27.08 | 26.59 | 26.91 | +1.66% | 0.19 | 0.82% |
| 2025-10-24 | 26.18 | 26.80 | 25.91 | 26.47 | +0.27% | 0.21 | 0.92% |