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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 25.09 | 25.31 | 24.71 | 25.18 | +0.32% | 0.28 | 4.37% |
| 2025-05-23 | 24.78 | 25.76 | 24.67 | 25.10 | +0.91% | 0.58 | 9.11% |
| 2025-05-22 | 24.85 | 25.24 | 24.77 | 24.88 | +0.08% | 0.30 | 4.70% |
| 2025-05-21 | 25.10 | 25.10 | 24.77 | 24.86 | -0.59% | 0.24 | 3.82% |
| 2025-05-20 | 24.70 | 25.00 | 24.52 | 25.00 | +1.57% | 0.29 | 4.69% |
| 2025-05-19 | 24.57 | 24.96 | 24.23 | 24.62 | +0.24% | 0.20 | 3.23% |
| 2025-05-16 | 24.31 | 24.65 | 24.30 | 24.56 | +0.57% | 0.20 | 3.29% |
| 2025-05-15 | 24.30 | 24.49 | 23.99 | 24.42 | +0.41% | 0.16 | 2.55% |
| 2025-05-14 | 24.52 | 24.73 | 24.11 | 24.32 | -0.89% | 0.25 | 4.04% |
| 2025-05-13 | 25.10 | 25.10 | 24.50 | 24.54 | -0.40% | 0.19 | 3.05% |
| 2025-05-12 | 24.69 | 24.87 | 24.40 | 24.64 | +1.01% | 0.20 | 3.15% |
| 2025-05-09 | 24.51 | 24.66 | 24.31 | 24.39 | -0.36% | 0.25 | 3.98% |
| 2025-05-08 | 24.21 | 24.59 | 23.93 | 24.48 | +1.10% | 0.28 | 4.46% |
| 2025-05-07 | 24.11 | 24.47 | 24.04 | 24.21 | +1.03% | 0.36 | 5.90% |
| 2025-05-06 | 23.67 | 24.09 | 23.67 | 23.97 | +1.72% | 0.32 | 5.35% |