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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 21.92 | 22.43 | 21.91 | 22.40 | +2.10% | 0.33 | 2.24% |
| 2025-05-23 | 22.38 | 22.70 | 21.94 | 21.94 | -1.83% | 0.54 | 3.64% |
| 2025-05-22 | 22.53 | 22.90 | 22.18 | 22.35 | -1.46% | 0.41 | 2.74% |
| 2025-05-21 | 22.83 | 22.97 | 22.55 | 22.68 | -1.09% | 0.40 | 2.67% |
| 2025-05-20 | 22.74 | 22.99 | 22.40 | 22.93 | +1.10% | 0.51 | 3.34% |
| 2025-05-19 | 22.22 | 22.78 | 22.20 | 22.68 | +2.07% | 0.50 | 3.33% |
| 2025-05-16 | 21.92 | 22.37 | 21.88 | 22.22 | +0.73% | 0.33 | 2.22% |
| 2025-05-15 | 22.25 | 22.47 | 22.03 | 22.06 | -0.99% | 0.33 | 2.23% |
| 2025-05-14 | 22.33 | 22.53 | 22.02 | 22.28 | -0.62% | 0.44 | 2.95% |
| 2025-05-13 | 22.60 | 22.79 | 22.31 | 22.42 | -0.13% | 0.46 | 3.08% |
| 2025-05-12 | 22.49 | 22.70 | 22.37 | 22.45 | +1.31% | 0.45 | 3.03% |
| 2025-05-09 | 22.40 | 22.58 | 22.00 | 22.16 | -1.51% | 0.39 | 2.61% |
| 2025-05-08 | 22.20 | 22.56 | 22.06 | 22.50 | +1.35% | 0.41 | 2.75% |
| 2025-05-07 | 22.58 | 22.74 | 21.96 | 22.20 | -0.49% | 0.50 | 3.34% |
| 2025-05-06 | 21.85 | 22.33 | 21.62 | 22.31 | +3.24% | 0.51 | 3.48% |