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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 30.60 | 31.04 | 30.50 | 30.70 | +0.33% | 0.26 | 3.41% |
| 2025-10-21 | 30.23 | 30.72 | 29.98 | 30.60 | +1.22% | 0.27 | 3.57% |
| 2025-10-20 | 29.80 | 30.29 | 29.80 | 30.23 | +2.47% | 0.24 | 3.16% |
| 2025-10-17 | 30.25 | 30.25 | 29.50 | 29.50 | -2.64% | 0.22 | 2.92% |
| 2025-10-16 | 30.50 | 30.75 | 30.02 | 30.30 | -0.95% | 0.23 | 2.98% |
| 2025-10-15 | 29.88 | 30.65 | 29.59 | 30.59 | +2.96% | 0.34 | 4.47% |
| 2025-10-14 | 29.72 | 30.10 | 29.61 | 29.71 | +0.47% | 0.26 | 3.44% |
| 2025-10-13 | 28.54 | 29.70 | 28.07 | 29.57 | +0.51% | 0.24 | 3.31% |
| 2025-10-10 | 29.28 | 29.75 | 29.21 | 29.42 | +0.79% | 0.19 | 2.59% |
| 2025-10-09 | 29.99 | 30.05 | 29.10 | 29.19 | -1.98% | 0.27 | 3.68% |
| 2025-09-30 | 30.05 | 30.36 | 29.78 | 29.78 | -1.06% | 0.18 | 2.43% |
| 2025-09-29 | 29.90 | 30.31 | 29.36 | 30.10 | +0.77% | 0.20 | 2.68% |
| 2025-09-26 | 30.04 | 30.30 | 29.63 | 29.87 | -0.57% | 0.19 | 2.49% |
| 2025-09-25 | 30.00 | 30.46 | 29.84 | 30.04 | -0.36% | 0.23 | 3.05% |
| 2025-09-24 | 29.15 | 30.18 | 29.15 | 30.15 | +2.55% | 0.31 | 4.19% |
| 2025-09-23 | 30.16 | 30.17 | 28.36 | 29.40 | -2.00% | 0.40 | 5.46% |
| 2025-09-22 | 29.75 | 30.38 | 29.73 | 30.00 | +0.40% | 0.21 | 2.78% |
| 2025-09-19 | 30.00 | 30.25 | 29.72 | 29.88 | -0.50% | 0.22 | 2.98% |
| 2025-09-18 | 30.85 | 30.85 | 29.78 | 30.03 | -2.53% | 0.33 | 4.37% |
| 2025-09-17 | 30.69 | 30.87 | 30.51 | 30.81 | +0.59% | 0.26 | 3.32% |