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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 35.41 | 35.47 | 34.50 | 35.32 | -0.23% | 0.89 | 4.19% |
| 2026-04-20 | 35.00 | 35.92 | 34.81 | 35.40 | +0.57% | 1.27 | 5.94% |
| 2026-04-17 | 35.10 | 36.19 | 34.34 | 35.20 | -0.56% | 1.82 | 8.53% |
| 2026-04-16 | 32.27 | 36.20 | 31.52 | 35.40 | +9.70% | 2.73 | 13.20% |
| 2026-04-15 | 32.69 | 32.69 | 32.08 | 32.27 | -1.28% | 0.99 | 5.06% |
| 2026-04-14 | 33.66 | 33.80 | 32.21 | 32.69 | -2.56% | 1.26 | 6.34% |
| 2026-04-13 | 34.68 | 34.78 | 33.18 | 33.55 | -4.22% | 1.49 | 7.31% |
| 2026-04-10 | 35.59 | 36.35 | 34.80 | 35.03 | -4.11% | 1.88 | 8.76% |
| 2026-04-09 | 38.57 | 40.38 | 36.06 | 36.53 | -9.58% | 2.85 | 12.57% |
| 2026-04-08 | 37.86 | 43.90 | 33.11 | 40.40 | +9.46% | 3.43 | 14.54% |
| 2026-04-07 | 36.91 | 36.91 | 36.91 | 36.91 | nan% | nan | nan% |
| 2026-04-03 | 36.91 | 36.91 | 36.91 | 36.91 | nan% | nan | nan% |
| 2026-04-02 | 36.91 | 36.91 | 36.91 | 36.91 | nan% | nan | nan% |
| 2026-04-01 | 36.91 | 36.91 | 36.91 | 36.91 | nan% | nan | nan% |
| 2026-03-31 | 36.91 | 36.91 | 36.91 | 36.91 | nan% | nan | nan% |
| 2026-03-30 | 36.91 | 36.91 | 36.91 | 36.91 | nan% | nan | nan% |
| 2026-03-27 | 36.91 | 36.91 | 36.91 | 36.91 | nan% | nan | nan% |
| 2026-03-26 | 36.91 | 36.91 | 36.91 | 36.91 | nan% | nan | nan% |
| 2026-03-25 | 36.91 | 36.91 | 36.91 | 36.91 | nan% | nan | nan% |
| 2026-03-24 | 36.91 | 36.91 | 36.91 | 36.91 | nan% | nan | nan% |