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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 30.02 | 30.31 | 29.42 | 29.52 | -1.67% | 0.24 | 3.15% |
| 2025-11-18 | 30.31 | 30.65 | 29.88 | 30.02 | -1.25% | 0.33 | 4.31% |
| 2025-11-17 | 30.94 | 31.30 | 30.33 | 30.40 | -1.68% | 0.39 | 4.97% |
| 2025-11-14 | 31.75 | 31.87 | 30.92 | 30.92 | -2.46% | 0.95 | 11.78% |
| 2025-11-13 | 31.85 | 31.92 | 31.22 | 31.70 | -0.28% | 0.55 | 6.83% |
| 2025-11-12 | 31.29 | 32.00 | 30.94 | 31.79 | +1.60% | 0.62 | 7.72% |
| 2025-11-11 | 31.30 | 31.49 | 31.02 | 31.29 | +0.26% | 0.30 | 3.75% |
| 2025-11-10 | 31.07 | 31.46 | 30.90 | 31.21 | +0.48% | 0.35 | 4.45% |
| 2025-11-07 | 30.35 | 31.09 | 30.35 | 31.06 | +1.54% | 0.41 | 5.17% |
| 2025-11-06 | 30.11 | 30.68 | 29.92 | 30.59 | +1.59% | 0.26 | 3.39% |
| 2025-11-05 | 29.61 | 30.20 | 29.50 | 30.11 | +0.64% | 0.19 | 2.45% |
| 2025-11-04 | 29.95 | 30.12 | 29.70 | 29.92 | -0.33% | 0.20 | 2.63% |
| 2025-11-03 | 29.72 | 30.14 | 29.70 | 30.02 | +0.70% | 0.25 | 3.22% |
| 2025-10-31 | 30.06 | 30.09 | 29.40 | 29.81 | -1.00% | 0.47 | 6.17% |
| 2025-10-30 | 30.52 | 30.73 | 30.09 | 30.11 | -1.76% | 0.23 | 3.00% |
| 2025-10-29 | 30.85 | 31.20 | 30.62 | 30.65 | -1.29% | 0.28 | 3.67% |
| 2025-10-28 | 31.08 | 31.44 | 31.00 | 31.05 | -0.26% | 0.25 | 3.15% |
| 2025-10-27 | 31.27 | 31.46 | 30.62 | 31.13 | -0.10% | 0.35 | 4.56% |
| 2025-10-24 | 31.31 | 31.46 | 30.80 | 31.16 | +0.91% | 0.40 | 5.06% |
| 2025-10-23 | 30.60 | 30.96 | 30.38 | 30.88 | +0.59% | 0.28 | 3.69% |