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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 23.40 | 24.03 | 23.40 | 24.00 | +2.56% | 0.90 | 5.66% |
| 2025-06-23 | 22.96 | 23.48 | 22.52 | 23.40 | +1.92% | 0.90 | 5.81% |
| 2025-06-20 | 23.40 | 23.53 | 22.70 | 22.96 | -2.09% | 1.10 | 7.17% |
| 2025-06-19 | 24.40 | 24.66 | 23.36 | 23.45 | -3.81% | 1.36 | 8.56% |
| 2025-06-18 | 24.54 | 24.67 | 24.12 | 24.38 | -1.61% | 1.51 | 9.32% |
| 2025-06-17 | 24.51 | 25.20 | 24.31 | 24.78 | -1.27% | 2.91 | 17.72% |
| 2025-06-16 | 22.48 | 26.80 | 22.41 | 25.10 | +10.67% | 4.05 | 24.38% |
| 2025-06-13 | 23.30 | 23.37 | 22.31 | 22.68 | -3.08% | 0.77 | 5.06% |
| 2025-06-12 | 22.81 | 23.54 | 22.73 | 23.40 | +2.23% | 0.92 | 5.94% |
| 2025-06-11 | 23.20 | 23.40 | 22.59 | 22.89 | +0.44% | 0.50 | 3.26% |
| 2025-06-10 | 23.27 | 23.27 | 22.35 | 22.79 | -1.56% | 0.48 | 3.14% |
| 2025-06-09 | 23.23 | 23.26 | 22.97 | 23.15 | +0.22% | 0.54 | 3.48% |
| 2025-06-06 | 22.92 | 23.34 | 22.80 | 23.10 | +1.05% | 0.64 | 4.17% |
| 2025-06-05 | 22.50 | 22.94 | 22.50 | 22.86 | +1.11% | 0.54 | 3.54% |
| 2025-06-04 | 22.49 | 22.72 | 22.35 | 22.61 | +1.12% | 0.33 | 2.17% |
| 2025-06-03 | 22.22 | 22.63 | 22.10 | 22.36 | +0.95% | 0.40 | 2.68% |
| 2025-05-30 | 22.53 | 22.74 | 22.15 | 22.15 | -2.21% | 0.35 | 2.36% |
| 2025-05-29 | 22.28 | 22.68 | 22.28 | 22.65 | +1.80% | 0.47 | 3.11% |
| 2025-05-28 | 22.28 | 22.57 | 22.05 | 22.25 | -0.13% | 0.41 | 2.79% |
| 2025-05-27 | 22.39 | 22.65 | 22.20 | 22.28 | -0.54% | 0.34 | 2.27% |