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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 30.86 | 31.08 | 30.55 | 30.65 | -0.42% | 0.21 | 2.71% |
| 2026-02-12 | 31.19 | 31.19 | 30.50 | 30.78 | -0.52% | 0.26 | 3.35% |
| 2026-02-11 | 31.15 | 31.21 | 30.61 | 30.94 | +0.36% | 0.30 | 3.81% |
| 2026-02-10 | 31.50 | 31.50 | 30.83 | 30.83 | -1.47% | 0.31 | 3.93% |
| 2026-02-09 | 31.09 | 31.78 | 31.09 | 31.29 | +1.23% | 0.47 | 5.89% |
| 2026-02-06 | 30.71 | 31.23 | 30.38 | 30.91 | +0.68% | 0.31 | 3.92% |
| 2026-02-05 | 30.72 | 31.10 | 30.65 | 30.70 | -0.26% | 0.26 | 3.33% |
| 2026-02-04 | 30.58 | 31.10 | 30.56 | 30.78 | +0.72% | 0.37 | 4.66% |
| 2026-02-03 | 30.32 | 30.64 | 29.94 | 30.56 | +1.19% | 0.35 | 4.55% |
| 2026-02-02 | 29.55 | 31.19 | 29.49 | 30.20 | +2.27% | 0.84 | 10.75% |
| 2026-01-30 | 29.09 | 29.65 | 29.00 | 29.53 | +1.10% | 0.33 | 4.38% |
| 2026-01-29 | 30.20 | 30.20 | 29.00 | 29.21 | -1.98% | 0.32 | 4.30% |
| 2026-01-28 | 30.23 | 30.24 | 29.65 | 29.80 | -0.77% | 0.21 | 2.79% |
| 2026-01-27 | 30.19 | 30.34 | 29.26 | 30.03 | -1.15% | 0.28 | 3.73% |
| 2026-01-26 | 30.48 | 30.69 | 30.01 | 30.38 | -0.26% | 0.28 | 3.63% |
| 2026-01-23 | 30.30 | 30.61 | 30.26 | 30.46 | +0.13% | 0.20 | 2.51% |
| 2026-01-22 | 30.30 | 30.58 | 30.00 | 30.42 | +0.76% | 0.30 | 3.91% |
| 2026-01-21 | 29.88 | 30.22 | 29.66 | 30.19 | +1.04% | 0.22 | 2.82% |
| 2026-01-20 | 30.44 | 30.44 | 29.61 | 29.88 | -0.86% | 0.29 | 3.84% |
| 2026-01-19 | 29.90 | 30.19 | 29.60 | 30.14 | +1.58% | 0.30 | 3.85% |