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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 28.55 | 28.84 | 28.26 | 28.64 | +0.32% | 0.59 | 8.25% |
| 2025-07-21 | 27.90 | 28.72 | 27.69 | 28.55 | +2.81% | 0.69 | 9.71% |
| 2025-07-18 | 27.65 | 28.26 | 27.39 | 27.77 | +0.98% | 0.46 | 6.61% |
| 2025-07-17 | 27.53 | 27.98 | 27.39 | 27.50 | +0.22% | 0.31 | 4.44% |
| 2025-07-16 | 27.26 | 27.53 | 27.17 | 27.44 | +0.66% | 0.24 | 3.45% |
| 2025-07-15 | 27.51 | 27.75 | 27.00 | 27.26 | -0.69% | 0.26 | 3.84% |
| 2025-07-14 | 27.02 | 27.60 | 27.01 | 27.45 | +1.74% | 0.27 | 3.91% |
| 2025-07-11 | 27.24 | 27.26 | 26.90 | 26.98 | -0.92% | 0.24 | 3.54% |
| 2025-07-10 | 27.40 | 27.40 | 26.91 | 27.23 | -0.29% | 0.27 | 4.05% |
| 2025-07-09 | 27.27 | 27.66 | 27.00 | 27.31 | +0.22% | 0.29 | 4.20% |
| 2025-07-08 | 27.14 | 27.37 | 26.85 | 27.25 | +1.19% | 0.32 | 4.65% |
| 2025-07-07 | 26.56 | 26.97 | 26.50 | 26.93 | +1.35% | 0.27 | 3.97% |
| 2025-07-04 | 27.19 | 27.20 | 26.57 | 26.57 | -1.41% | 0.29 | 4.40% |
| 2025-07-03 | 27.10 | 27.10 | 26.58 | 26.95 | +0.19% | 0.25 | 3.70% |
| 2025-07-02 | 26.87 | 27.25 | 26.55 | 26.90 | +0.41% | 0.45 | 6.65% |
| 2025-07-01 | 26.48 | 26.88 | 26.09 | 26.79 | +1.82% | 0.48 | 7.15% |
| 2025-06-30 | 26.24 | 26.31 | 25.86 | 26.31 | +1.31% | 0.24 | 3.71% |
| 2025-06-27 | 25.79 | 25.99 | 25.65 | 25.97 | +1.13% | 0.18 | 2.72% |
| 2025-06-26 | 25.78 | 25.91 | 25.58 | 25.68 | -0.27% | 0.14 | 2.19% |
| 2025-06-25 | 25.83 | 26.09 | 25.57 | 25.75 | +0.19% | 0.25 | 3.94% |