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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 27.20 | 27.44 | 26.66 | 27.12 | -0.51% | 0.17 | 2.46% |
| 2025-12-16 | 27.70 | 27.94 | 27.21 | 27.26 | -2.05% | 0.14 | 1.99% |
| 2025-12-15 | 27.50 | 27.86 | 27.21 | 27.83 | +1.05% | 0.20 | 2.85% |
| 2025-12-12 | 27.84 | 28.20 | 27.51 | 27.54 | -1.22% | 0.15 | 2.16% |
| 2025-12-11 | 28.26 | 28.45 | 27.87 | 27.88 | -1.31% | 0.21 | 2.96% |
| 2025-12-10 | 28.81 | 28.81 | 28.13 | 28.25 | -1.98% | 0.18 | 2.47% |
| 2025-12-09 | 28.94 | 29.06 | 28.60 | 28.82 | -0.41% | 0.12 | 1.56% |
| 2025-12-08 | 28.69 | 28.98 | 28.60 | 28.94 | +1.01% | 0.14 | 1.94% |
| 2025-12-05 | 28.00 | 28.65 | 27.93 | 28.65 | +1.67% | 0.14 | 1.89% |
| 2025-12-04 | 28.50 | 28.56 | 27.92 | 28.18 | -0.88% | 0.16 | 2.29% |
| 2025-12-03 | 28.63 | 28.78 | 28.39 | 28.43 | -0.59% | 0.15 | 2.03% |
| 2025-12-02 | 29.28 | 29.28 | 28.50 | 28.60 | -1.17% | 0.22 | 2.98% |
| 2025-12-01 | 28.88 | 29.27 | 28.82 | 28.94 | +0.21% | 0.17 | 2.23% |
| 2025-11-28 | 28.74 | 28.92 | 28.50 | 28.88 | +0.94% | 0.15 | 2.01% |
| 2025-11-27 | 28.49 | 28.75 | 28.20 | 28.61 | +0.92% | 0.15 | 2.03% |
| 2025-11-26 | 28.72 | 29.08 | 28.32 | 28.35 | -1.56% | 0.22 | 3.02% |
| 2025-11-25 | 28.85 | 29.24 | 28.71 | 28.80 | +0.31% | 0.25 | 3.38% |
| 2025-11-24 | 28.38 | 29.00 | 27.91 | 28.71 | +2.35% | 0.34 | 4.74% |
| 2025-11-21 | 29.33 | 29.48 | 27.81 | 28.05 | -4.14% | 0.28 | 3.83% |
| 2025-11-20 | 29.52 | 29.78 | 28.92 | 29.26 | -0.88% | 0.21 | 2.84% |