凡拓数创 sz.301313
47.65
+1.15%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 46.90 | 49.90 | 45.61 | 47.65 | +1.15% | 8.26 | 22.03% |
| 2026-05-21 | 48.88 | 50.70 | 46.50 | 47.11 | -4.75% | 7.67 | 20.25% |
| 2026-05-20 | 48.82 | 52.00 | 47.36 | 49.46 | -2.91% | 8.75 | 22.41% |
| 2026-05-19 | 47.53 | 54.00 | 45.50 | 50.94 | +10.69% | 11.33 | 29.69% |
| 2026-05-18 | 40.89 | 46.02 | 40.10 | 46.02 | +20.00% | 6.39 | 18.68% |
| 2026-05-15 | 37.60 | 39.76 | 37.33 | 38.35 | +2.10% | 1.46 | 4.81% |
| 2026-05-14 | 39.04 | 39.83 | 37.56 | 37.56 | -3.49% | 1.25 | 4.13% |
| 2026-05-13 | 38.90 | 39.24 | 37.52 | 38.92 | -0.41% | 1.66 | 5.46% |
| 2026-05-12 | 37.96 | 39.40 | 37.21 | 39.08 | +3.03% | 2.23 | 7.35% |
| 2026-05-11 | 36.50 | 38.61 | 36.31 | 37.93 | +4.66% | 1.72 | 5.84% |
| 2026-05-08 | 35.99 | 37.20 | 35.65 | 36.24 | +0.67% | 1.01 | 3.52% |
| 2026-05-07 | 35.72 | 36.25 | 34.19 | 36.00 | +0.47% | 1.50 | 5.48% |
| 2026-05-06 | 35.65 | 36.50 | 35.60 | 35.83 | +0.50% | 0.95 | 3.34% |
| 2026-04-30 | 35.74 | 36.40 | 35.54 | 35.65 | -0.39% | 0.64 | 2.27% |
| 2026-04-29 | 35.50 | 36.10 | 34.25 | 35.79 | -0.17% | 0.99 | 3.58% |
| 2026-04-28 | 35.07 | 35.99 | 34.99 | 35.85 | +1.13% | 0.86 | 3.06% |
| 2026-04-27 | 35.43 | 36.04 | 34.83 | 35.45 | +0.71% | 0.85 | 3.15% |
| 2026-04-24 | 35.78 | 36.49 | 35.13 | 35.20 | -1.26% | 1.05 | 3.91% |
| 2026-04-23 | 35.39 | 36.12 | 34.72 | 35.65 | +0.73% | 1.11 | 4.14% |
| 2026-04-22 | 35.55 | 36.25 | 35.30 | 35.39 | -1.06% | 1.03 | 3.84% |