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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 30.04 | 30.69 | 30.04 | 30.63 | +1.59% | 0.29 | 3.84% |
| 2025-09-15 | 30.29 | 30.35 | 30.05 | 30.15 | -0.36% | 0.22 | 2.85% |
| 2025-09-12 | 30.68 | 30.76 | 30.22 | 30.26 | -1.37% | 0.25 | 3.29% |
| 2025-09-11 | 30.28 | 30.70 | 29.98 | 30.68 | +1.25% | 0.30 | 4.00% |
| 2025-09-10 | 30.38 | 30.62 | 30.11 | 30.30 | -0.23% | 0.20 | 2.60% |
| 2025-09-09 | 30.68 | 30.99 | 30.02 | 30.37 | -0.88% | 0.30 | 4.02% |
| 2025-09-08 | 30.07 | 30.72 | 29.95 | 30.64 | +1.93% | 0.32 | 4.24% |
| 2025-09-05 | 29.57 | 30.20 | 29.57 | 30.06 | +1.66% | 0.26 | 3.46% |
| 2025-09-04 | 29.54 | 30.17 | 29.18 | 29.57 | -0.03% | 0.28 | 3.81% |
| 2025-09-03 | 30.49 | 30.49 | 29.40 | 29.58 | -2.05% | 0.25 | 3.40% |
| 2025-09-02 | 29.90 | 30.53 | 29.34 | 30.20 | +0.43% | 0.40 | 5.41% |
| 2025-09-01 | 29.91 | 30.46 | 29.50 | 30.07 | +0.53% | 0.37 | 4.87% |
| 2025-08-29 | 30.25 | 30.49 | 29.77 | 29.91 | -0.86% | 0.36 | 4.82% |
| 2025-08-28 | 30.27 | 30.79 | 29.11 | 30.17 | -0.33% | 0.54 | 7.24% |
| 2025-08-27 | 31.20 | 31.65 | 30.21 | 30.27 | -3.14% | 0.57 | 7.38% |
| 2025-08-26 | 31.25 | 31.74 | 31.01 | 31.25 | -0.38% | 0.58 | 7.42% |
| 2025-08-25 | 31.02 | 31.78 | 30.98 | 31.37 | +1.26% | 0.70 | 8.91% |
| 2025-08-22 | 31.05 | 31.17 | 30.85 | 30.98 | -0.16% | 0.44 | 5.73% |
| 2025-08-21 | 31.23 | 31.35 | 31.00 | 31.03 | -0.48% | 0.54 | 6.94% |
| 2025-08-20 | 31.29 | 31.37 | 30.88 | 31.18 | 0.00% | 0.54 | 6.92% |