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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 27.04 | 27.13 | 26.61 | 26.95 | -0.11% | 1.05 | 5.85% |
| 2025-08-18 | 27.30 | 27.46 | 26.93 | 26.98 | +0.30% | 1.36 | 7.47% |
| 2025-08-15 | 26.60 | 26.95 | 26.38 | 26.90 | +1.74% | 0.84 | 4.71% |
| 2025-08-14 | 26.83 | 26.95 | 26.16 | 26.44 | -1.49% | 0.97 | 5.49% |
| 2025-08-13 | 27.02 | 27.25 | 26.60 | 26.84 | -0.48% | 0.99 | 5.54% |
| 2025-08-12 | 27.30 | 27.30 | 26.79 | 26.97 | -1.17% | 1.20 | 6.67% |
| 2025-08-11 | 27.33 | 27.48 | 26.85 | 27.29 | +0.40% | 1.47 | 8.10% |
| 2025-08-08 | 27.81 | 27.98 | 26.62 | 27.18 | -4.60% | 2.96 | 16.31% |
| 2025-08-07 | 27.73 | 28.70 | 27.00 | 28.49 | +3.64% | 3.27 | 17.64% |
| 2025-08-06 | 26.81 | 27.73 | 26.66 | 27.49 | +2.50% | 2.37 | 12.96% |
| 2025-08-05 | 26.54 | 26.82 | 26.44 | 26.82 | +0.60% | 1.11 | 6.25% |
| 2025-08-04 | 26.21 | 26.66 | 25.89 | 26.66 | +1.02% | 1.28 | 7.30% |
| 2025-08-01 | 25.97 | 26.39 | 25.81 | 26.39 | +2.21% | 1.48 | 8.49% |
| 2025-07-31 | 25.62 | 26.18 | 25.57 | 25.82 | +0.55% | 1.15 | 6.67% |
| 2025-07-30 | 25.59 | 25.96 | 25.40 | 25.68 | +0.31% | 0.91 | 5.32% |
| 2025-07-29 | 25.51 | 25.61 | 25.18 | 25.60 | +0.08% | 0.78 | 4.60% |
| 2025-07-28 | 25.55 | 25.67 | 25.30 | 25.58 | +0.08% | 0.80 | 4.68% |
| 2025-07-25 | 25.15 | 25.71 | 25.04 | 25.56 | +1.79% | 0.97 | 5.75% |
| 2025-07-24 | 24.85 | 25.30 | 24.50 | 25.11 | +0.12% | 0.75 | 4.48% |
| 2025-07-23 | 25.29 | 25.39 | 24.90 | 25.08 | -0.87% | 0.91 | 5.45% |