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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 33.08 | 37.80 | 33.08 | 36.91 | +12.70% | 2.79 | 12.80% |
| 2026-03-20 | 32.81 | 33.60 | 31.58 | 32.75 | +1.33% | 1.01 | 5.11% |
| 2026-03-19 | 34.14 | 34.14 | 32.19 | 32.32 | -5.94% | 1.02 | 5.11% |
| 2026-03-18 | 33.30 | 35.22 | 33.30 | 34.36 | +3.18% | 1.68 | 19.14% |
| 2026-03-17 | 33.70 | 34.98 | 32.37 | 33.30 | -1.42% | 2.26 | 26.29% |
| 2026-03-16 | 31.90 | 35.48 | 31.89 | 33.78 | +5.93% | 2.03 | 23.55% |
| 2026-03-13 | 30.92 | 32.39 | 30.70 | 31.89 | +3.24% | 0.81 | 9.95% |
| 2026-03-12 | 31.14 | 31.38 | 30.53 | 30.89 | -0.96% | 0.37 | 4.72% |
| 2026-03-11 | 30.88 | 31.58 | 30.75 | 31.19 | +1.20% | 0.57 | 7.19% |
| 2026-03-10 | 30.23 | 30.94 | 30.19 | 30.82 | +2.09% | 0.28 | 3.52% |
| 2026-03-09 | 30.28 | 31.08 | 29.80 | 30.19 | -0.66% | 0.35 | 4.47% |
| 2026-03-06 | 29.31 | 30.55 | 29.31 | 30.39 | +3.02% | 0.29 | 3.81% |
| 2026-03-05 | 29.54 | 29.98 | 29.28 | 29.50 | +1.27% | 0.21 | 2.79% |
| 2026-03-04 | 28.98 | 29.62 | 28.84 | 29.13 | -1.12% | 0.29 | 3.92% |
| 2026-03-03 | 30.15 | 30.64 | 29.44 | 29.46 | -1.93% | 0.42 | 5.48% |
| 2026-03-02 | 30.76 | 31.31 | 29.81 | 30.04 | -3.13% | 0.61 | 7.82% |
| 2026-02-27 | 31.26 | 31.27 | 30.81 | 31.01 | -0.83% | 0.25 | 3.13% |
| 2026-02-26 | 31.28 | 31.29 | 30.84 | 31.27 | +1.33% | 0.28 | 3.56% |
| 2026-02-25 | 31.07 | 31.18 | 30.77 | 30.86 | -0.03% | 0.31 | 3.92% |
| 2026-02-24 | 30.80 | 31.24 | 30.78 | 30.87 | +0.72% | 0.27 | 3.45% |