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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.60 | 29.77 | 29.43 | 29.67 | +0.64% | 0.31 | 4.05% |
| 2026-01-15 | 29.00 | 29.64 | 29.00 | 29.48 | +1.13% | 0.37 | 4.97% |
| 2026-01-14 | 29.14 | 29.41 | 28.85 | 29.15 | +0.03% | 0.34 | 4.58% |
| 2026-01-13 | 29.49 | 29.49 | 28.98 | 29.14 | -0.14% | 0.38 | 5.04% |
| 2026-01-12 | 28.98 | 29.23 | 28.76 | 29.18 | +0.86% | 0.29 | 3.94% |
| 2026-01-09 | 29.07 | 29.07 | 28.50 | 28.93 | +0.42% | 0.23 | 3.11% |
| 2026-01-08 | 28.53 | 29.01 | 28.45 | 28.81 | +0.49% | 0.22 | 3.05% |
| 2026-01-07 | 28.93 | 29.13 | 28.51 | 28.67 | -0.90% | 0.34 | 4.59% |
| 2026-01-06 | 29.30 | 29.43 | 28.82 | 28.93 | -1.20% | 0.24 | 3.22% |
| 2026-01-05 | 28.02 | 29.80 | 28.02 | 29.28 | +4.50% | 0.54 | 7.26% |
| 2025-12-31 | 28.08 | 28.26 | 27.88 | 28.02 | -0.32% | 0.13 | 1.81% |
| 2025-12-30 | 28.38 | 28.48 | 28.11 | 28.11 | -1.30% | 0.12 | 1.64% |
| 2025-12-29 | 28.40 | 28.77 | 28.11 | 28.48 | +0.74% | 0.17 | 2.30% |
| 2025-12-26 | 28.65 | 28.83 | 28.24 | 28.27 | -1.26% | 0.14 | 1.95% |
| 2025-12-25 | 28.33 | 28.76 | 28.08 | 28.63 | +1.71% | 0.18 | 2.42% |
| 2025-12-24 | 27.87 | 28.31 | 27.78 | 28.15 | +1.00% | 0.18 | 2.55% |
| 2025-12-23 | 27.72 | 28.05 | 27.70 | 27.87 | +0.58% | 0.19 | 2.61% |
| 2025-12-22 | 27.88 | 27.92 | 27.63 | 27.71 | +0.40% | 0.15 | 2.08% |
| 2025-12-19 | 27.43 | 27.74 | 27.42 | 27.60 | +1.10% | 0.12 | 1.76% |
| 2025-12-18 | 27.12 | 27.57 | 26.90 | 27.30 | +0.66% | 0.17 | 2.45% |