万得凯 sz.301309
34.17
0.00%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 34.27 | 34.73 | 33.94 | 34.17 | 0.00% | 0.65 | 3.12% |
| 2026-05-21 | 35.28 | 36.34 | 34.11 | 34.17 | -3.80% | 0.95 | 4.45% |
| 2026-05-20 | 35.44 | 36.64 | 35.04 | 35.52 | -0.75% | 0.81 | 3.73% |
| 2026-05-19 | 36.06 | 36.34 | 35.41 | 35.79 | -1.65% | 0.79 | 3.63% |
| 2026-05-18 | 37.34 | 37.34 | 35.34 | 36.39 | -2.54% | 1.07 | 4.89% |
| 2026-05-15 | 36.52 | 37.80 | 36.07 | 37.34 | +2.08% | 1.60 | 7.12% |
| 2026-05-14 | 35.12 | 37.45 | 35.03 | 36.58 | +4.19% | 1.48 | 6.72% |
| 2026-05-13 | 35.37 | 35.54 | 34.92 | 35.11 | -0.45% | 0.54 | 2.53% |
| 2026-05-12 | 36.32 | 36.41 | 34.69 | 35.27 | -3.13% | 0.64 | 2.98% |
| 2026-05-11 | 35.75 | 36.78 | 34.96 | 36.41 | +2.07% | 1.01 | 4.64% |
| 2026-05-08 | 35.29 | 35.73 | 34.71 | 35.67 | +0.65% | 0.77 | 3.57% |
| 2026-05-07 | 34.54 | 36.05 | 34.06 | 35.44 | +2.90% | 1.10 | 5.16% |
| 2026-05-06 | 33.73 | 35.29 | 33.73 | 34.44 | +2.71% | 0.68 | 3.26% |
| 2026-04-30 | 33.50 | 33.87 | 33.13 | 33.53 | +0.51% | 0.40 | 1.97% |
| 2026-04-29 | 33.20 | 33.84 | 32.80 | 33.36 | +1.18% | 0.50 | 2.44% |
| 2026-04-28 | 32.85 | 33.95 | 32.66 | 32.97 | -0.69% | 0.43 | 2.12% |
| 2026-04-27 | 33.24 | 33.39 | 32.39 | 33.20 | -0.15% | 0.51 | 2.55% |
| 2026-04-24 | 33.60 | 34.05 | 32.70 | 33.25 | -1.98% | 0.70 | 3.48% |
| 2026-04-23 | 34.92 | 35.23 | 33.58 | 33.92 | -3.25% | 0.90 | 4.34% |
| 2026-04-22 | 34.88 | 35.59 | 34.66 | 35.06 | -0.74% | 0.73 | 3.41% |