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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 25.28 | 25.72 | 25.19 | 25.70 | +2.02% | 0.20 | 3.06% |
| 2025-06-23 | 24.45 | 25.21 | 24.45 | 25.19 | +1.78% | 0.16 | 2.58% |
| 2025-06-20 | 24.99 | 25.23 | 24.75 | 24.75 | -0.64% | 0.14 | 2.29% |
| 2025-06-19 | 25.38 | 25.47 | 24.82 | 24.91 | -1.70% | 0.28 | 4.46% |
| 2025-06-18 | 25.29 | 25.43 | 25.10 | 25.34 | -0.23% | 0.16 | 2.51% |
| 2025-06-17 | 25.53 | 25.63 | 25.29 | 25.40 | -0.50% | 0.14 | 2.25% |
| 2025-06-16 | 25.29 | 25.68 | 25.26 | 25.53 | +0.70% | 0.19 | 2.92% |
| 2025-06-13 | 25.77 | 26.03 | 25.28 | 25.35 | -1.87% | 0.31 | 4.73% |
| 2025-06-12 | 25.77 | 25.85 | 25.58 | 25.83 | +0.08% | 0.22 | 3.38% |
| 2025-06-11 | 25.50 | 26.06 | 25.47 | 25.81 | +1.24% | 0.30 | 4.55% |
| 2025-06-10 | 25.99 | 25.99 | 25.20 | 25.50 | -1.15% | 0.23 | 3.50% |
| 2025-06-09 | 25.70 | 25.85 | 25.50 | 25.79 | +0.50% | 0.26 | 4.02% |
| 2025-06-06 | 25.44 | 25.77 | 25.11 | 25.67 | +0.85% | 0.29 | 4.53% |
| 2025-06-05 | 25.18 | 25.86 | 24.98 | 25.45 | +1.02% | 0.36 | 5.53% |
| 2025-06-04 | 25.10 | 25.31 | 25.03 | 25.19 | +0.35% | 0.22 | 3.40% |
| 2025-06-03 | 25.00 | 25.30 | 24.81 | 25.10 | 0.00% | 0.21 | 3.24% |
| 2025-05-30 | 25.47 | 25.78 | 25.05 | 25.10 | -1.85% | 0.26 | 4.05% |
| 2025-05-29 | 25.40 | 25.84 | 25.27 | 25.58 | +0.78% | 0.32 | 4.94% |
| 2025-05-28 | 25.48 | 25.48 | 25.19 | 25.38 | -0.39% | 0.22 | 3.42% |
| 2025-05-27 | 25.23 | 25.66 | 24.96 | 25.48 | +1.18% | 0.41 | 6.34% |