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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 26.20 | 26.99 | 26.20 | 26.83 | +2.33% | 0.39 | 1.72% |
| 2025-09-16 | 26.47 | 26.47 | 25.80 | 26.22 | -0.19% | 0.22 | 0.97% |
| 2025-09-15 | 26.49 | 26.98 | 25.90 | 26.27 | -1.13% | 0.27 | 1.22% |
| 2025-09-12 | 26.59 | 27.00 | 26.20 | 26.57 | -0.19% | 0.28 | 1.23% |
| 2025-09-11 | 26.85 | 27.25 | 26.38 | 26.62 | -0.71% | 0.38 | 1.67% |
| 2025-09-10 | 26.26 | 26.85 | 26.15 | 26.81 | +2.13% | 0.32 | 1.41% |
| 2025-09-09 | 25.84 | 26.64 | 25.80 | 26.25 | +0.73% | 0.39 | 1.77% |
| 2025-09-08 | 25.55 | 26.26 | 25.15 | 26.06 | +3.95% | 0.41 | 1.86% |
| 2025-09-05 | 24.17 | 25.20 | 23.42 | 25.07 | +4.68% | 0.39 | 1.90% |
| 2025-09-04 | 24.88 | 24.88 | 23.32 | 23.95 | +0.08% | 0.51 | 2.50% |
| 2025-09-03 | 24.81 | 25.00 | 23.93 | 23.93 | -3.59% | 0.31 | 1.49% |
| 2025-09-02 | 25.68 | 25.80 | 24.55 | 24.82 | -3.80% | 0.37 | 1.74% |
| 2025-09-01 | 25.81 | 25.97 | 25.17 | 25.80 | 0.00% | 0.43 | 1.99% |
| 2025-08-29 | 26.98 | 26.98 | 25.75 | 25.80 | -4.34% | 0.39 | 1.74% |
| 2025-08-28 | 26.52 | 27.18 | 26.04 | 26.97 | +1.01% | 0.42 | 1.85% |
| 2025-08-27 | 27.21 | 27.49 | 26.52 | 26.70 | -1.40% | 0.58 | 2.54% |
| 2025-08-26 | 26.03 | 27.48 | 25.66 | 27.08 | +4.15% | 0.78 | 3.43% |
| 2025-08-25 | 26.44 | 26.44 | 25.38 | 26.00 | -0.38% | 0.51 | 2.32% |
| 2025-08-22 | 26.08 | 26.25 | 25.40 | 26.10 | +0.08% | 0.46 | 2.10% |
| 2025-08-21 | 24.96 | 26.43 | 24.66 | 26.08 | +4.99% | 0.93 | 4.24% |