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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 25.74 | 26.49 | 25.70 | 26.40 | +1.54% | 0.20 | 0.89% |
| 2025-10-22 | 26.45 | 26.57 | 26.00 | 26.00 | -2.00% | 0.17 | 0.78% |
| 2025-10-21 | 26.18 | 26.58 | 25.64 | 26.53 | +2.35% | 0.17 | 0.74% |
| 2025-10-20 | 26.15 | 27.02 | 25.51 | 25.92 | +2.09% | 0.30 | 1.36% |
| 2025-10-17 | 25.34 | 25.95 | 24.93 | 25.39 | +0.67% | 0.31 | 1.43% |
| 2025-10-16 | 25.80 | 25.80 | 25.06 | 25.22 | -1.79% | 0.21 | 0.99% |
| 2025-10-15 | 25.99 | 26.07 | 25.32 | 25.68 | -0.77% | 0.31 | 1.43% |
| 2025-10-14 | 26.90 | 26.98 | 25.53 | 25.88 | -3.07% | 0.31 | 1.41% |
| 2025-10-13 | 25.72 | 27.00 | 25.72 | 26.70 | -1.18% | 0.31 | 1.35% |
| 2025-10-10 | 27.37 | 27.78 | 26.95 | 27.02 | -1.06% | 0.27 | 1.16% |
| 2025-10-09 | 28.87 | 28.87 | 27.20 | 27.31 | -1.90% | 0.37 | 1.57% |
| 2025-09-30 | 28.90 | 28.90 | 27.56 | 27.84 | -0.14% | 0.31 | 1.29% |
| 2025-09-29 | 27.84 | 27.95 | 27.33 | 27.88 | +0.29% | 0.53 | 2.25% |
| 2025-09-26 | 29.20 | 29.47 | 27.53 | 27.80 | -5.12% | 0.79 | 3.29% |
| 2025-09-25 | 32.91 | 33.33 | 29.21 | 29.30 | -11.85% | 1.26 | 4.84% |
| 2025-09-24 | 31.30 | 33.60 | 31.30 | 33.24 | +4.40% | 0.95 | 3.44% |
| 2025-09-23 | 30.69 | 32.48 | 30.30 | 31.84 | +4.77% | 0.86 | 3.23% |
| 2025-09-22 | 28.42 | 30.77 | 27.61 | 30.39 | +7.01% | 0.81 | 3.19% |
| 2025-09-19 | 28.55 | 28.96 | 27.46 | 28.40 | +0.32% | 0.62 | 2.58% |
| 2025-09-18 | 26.96 | 29.30 | 26.77 | 28.31 | +5.52% | 1.07 | 4.45% |