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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 35.10 | 36.33 | 34.77 | 35.77 | +1.91% | 1.54 | 5.76% |
| 2026-04-20 | 33.91 | 35.27 | 33.01 | 35.10 | +3.24% | 1.62 | 6.26% |
| 2026-04-17 | 33.19 | 34.38 | 33.09 | 34.00 | +1.71% | 1.65 | 6.45% |
| 2026-04-16 | 31.60 | 34.10 | 31.32 | 33.43 | +6.70% | 1.64 | 6.66% |
| 2026-04-15 | 31.78 | 32.18 | 31.25 | 31.33 | -1.42% | 0.97 | 4.07% |
| 2026-04-14 | 29.98 | 31.78 | 29.66 | 31.78 | +7.44% | 1.26 | 5.42% |
| 2026-04-13 | 29.70 | 30.06 | 29.30 | 29.58 | -0.34% | 0.60 | 2.67% |
| 2026-04-10 | 28.92 | 30.24 | 28.92 | 29.68 | +3.41% | 0.67 | 3.00% |
| 2026-04-09 | 29.80 | 29.80 | 28.62 | 28.70 | -4.21% | 0.53 | 2.41% |
| 2026-04-08 | 29.54 | 30.02 | 29.05 | 29.96 | +5.23% | 0.57 | 2.53% |
| 2026-04-07 | 28.27 | 28.53 | 28.05 | 28.47 | +1.17% | 0.35 | 1.64% |
| 2026-04-03 | 28.56 | 29.02 | 28.10 | 28.14 | -1.12% | 0.49 | 2.29% |
| 2026-04-02 | 29.03 | 29.05 | 28.28 | 28.46 | -2.03% | 0.40 | 1.86% |
| 2026-04-01 | 29.27 | 29.44 | 28.78 | 29.05 | +2.25% | 0.38 | 1.73% |
| 2026-03-31 | 29.27 | 29.60 | 28.35 | 28.41 | -2.71% | 0.43 | 1.96% |
| 2026-03-30 | 28.88 | 29.28 | 28.67 | 29.20 | +0.17% | 0.36 | 1.65% |
| 2026-03-27 | 28.75 | 29.40 | 28.70 | 29.15 | -0.03% | 0.43 | 1.95% |
| 2026-03-26 | 30.07 | 30.19 | 28.82 | 29.16 | -2.18% | 0.62 | 2.78% |
| 2026-03-25 | 29.81 | 30.48 | 29.70 | 29.81 | +0.81% | 0.74 | 3.23% |
| 2026-03-24 | 29.87 | 29.87 | 28.66 | 29.57 | +1.69% | 0.63 | 2.85% |