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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.59 | 25.77 | 25.20 | 25.30 | -1.06% | 1.14 | 6.73% |
| 2025-07-21 | 25.44 | 25.81 | 25.27 | 25.57 | -0.54% | 1.31 | 7.68% |
| 2025-07-18 | 26.31 | 26.78 | 25.71 | 25.71 | -0.85% | 2.49 | 14.32% |
| 2025-07-17 | 25.00 | 26.58 | 24.68 | 25.93 | +3.68% | 2.79 | 16.23% |
| 2025-07-16 | 25.43 | 26.22 | 24.88 | 25.01 | -0.24% | 1.70 | 10.08% |
| 2025-07-15 | 24.70 | 25.40 | 24.40 | 25.07 | +0.93% | 1.33 | 8.02% |
| 2025-07-14 | 24.88 | 24.89 | 24.43 | 24.84 | +0.28% | 0.63 | 3.82% |
| 2025-07-11 | 24.51 | 24.89 | 24.31 | 24.77 | +0.94% | 0.84 | 5.14% |
| 2025-07-10 | 24.63 | 24.86 | 24.40 | 24.54 | -0.12% | 0.74 | 4.48% |
| 2025-07-09 | 24.55 | 24.99 | 24.46 | 24.57 | +0.33% | 1.01 | 6.12% |
| 2025-07-08 | 24.25 | 24.53 | 24.07 | 24.49 | +0.86% | 0.75 | 4.63% |
| 2025-07-07 | 23.89 | 24.32 | 23.81 | 24.28 | +1.29% | 0.68 | 4.24% |
| 2025-07-04 | 24.34 | 24.45 | 23.87 | 23.97 | -2.04% | 0.76 | 4.76% |
| 2025-07-03 | 24.05 | 24.58 | 24.05 | 24.47 | +2.26% | 1.10 | 6.77% |
| 2025-07-02 | 24.13 | 24.13 | 23.73 | 23.93 | -0.29% | 0.61 | 3.81% |
| 2025-07-01 | 24.30 | 24.36 | 23.72 | 24.00 | -1.23% | 0.79 | 4.93% |
| 2025-06-30 | 24.15 | 24.50 | 24.10 | 24.30 | +0.75% | 0.89 | 5.47% |
| 2025-06-27 | 24.07 | 24.43 | 23.88 | 24.12 | +0.25% | 0.83 | 5.16% |
| 2025-06-26 | 24.11 | 24.63 | 23.86 | 24.06 | 0.00% | 1.41 | 8.73% |
| 2025-06-25 | 24.00 | 24.09 | 23.72 | 24.06 | +0.25% | 0.88 | 5.50% |