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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 31.53 | 31.62 | 30.80 | 31.18 | -1.39% | 0.89 | 11.46% |
| 2025-08-18 | 31.38 | 31.67 | 31.10 | 31.62 | +0.38% | 1.00 | 12.74% |
| 2025-08-15 | 31.20 | 31.65 | 31.00 | 31.50 | +1.12% | 1.18 | 15.00% |
| 2025-08-14 | 33.00 | 33.00 | 31.11 | 31.15 | -6.54% | 2.20 | 27.78% |
| 2025-08-13 | 34.00 | 34.60 | 32.50 | 33.33 | -4.03% | 3.03 | 36.38% |
| 2025-08-12 | 32.90 | 36.45 | 32.19 | 34.73 | +4.64% | 3.49 | 39.93% |
| 2025-08-11 | 30.35 | 35.15 | 30.10 | 33.19 | +10.12% | 2.57 | 31.61% |
| 2025-08-08 | 29.81 | 30.64 | 29.38 | 30.14 | +1.58% | 0.51 | 6.86% |
| 2025-08-07 | 30.02 | 30.10 | 29.54 | 29.67 | 0.00% | 0.31 | 4.22% |
| 2025-08-06 | 29.84 | 29.99 | 29.20 | 29.67 | -0.27% | 0.39 | 5.34% |
| 2025-08-05 | 28.99 | 29.90 | 28.99 | 29.75 | +2.94% | 0.58 | 7.91% |
| 2025-08-04 | 28.71 | 29.24 | 28.37 | 28.90 | +0.77% | 0.31 | 4.35% |
| 2025-08-01 | 28.13 | 29.00 | 28.01 | 28.68 | +1.88% | 0.41 | 5.74% |
| 2025-07-31 | 28.23 | 28.70 | 27.98 | 28.15 | -1.12% | 0.41 | 5.73% |
| 2025-07-30 | 28.62 | 28.88 | 28.18 | 28.47 | -0.52% | 0.31 | 4.30% |
| 2025-07-29 | 29.11 | 29.18 | 28.38 | 28.62 | -1.41% | 0.40 | 5.59% |
| 2025-07-28 | 28.35 | 29.04 | 28.35 | 29.03 | +1.93% | 0.42 | 5.78% |
| 2025-07-25 | 28.41 | 28.63 | 28.30 | 28.48 | +0.53% | 0.28 | 3.87% |
| 2025-07-24 | 28.08 | 28.50 | 28.00 | 28.33 | +0.89% | 0.31 | 4.37% |
| 2025-07-23 | 28.64 | 28.64 | 28.08 | 28.08 | -1.96% | 0.35 | 4.89% |