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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 30.30 | 30.48 | 28.66 | 29.08 | -6.13% | 1.37 | 6.14% |
| 2026-03-20 | 31.72 | 32.38 | 30.81 | 30.98 | -1.62% | 0.92 | 3.87% |
| 2026-03-19 | 31.91 | 32.00 | 31.25 | 31.49 | -1.93% | 0.72 | 3.04% |
| 2026-03-18 | 31.88 | 32.38 | 31.56 | 32.11 | +1.94% | 0.66 | 2.75% |
| 2026-03-17 | 31.90 | 32.38 | 31.26 | 31.50 | -0.63% | 0.89 | 3.69% |
| 2026-03-16 | 31.78 | 32.10 | 31.22 | 31.70 | -0.25% | 0.59 | 2.49% |
| 2026-03-13 | 31.75 | 32.94 | 31.31 | 31.78 | -0.63% | 1.19 | 4.91% |
| 2026-03-12 | 32.83 | 32.93 | 31.87 | 31.98 | -2.62% | 0.85 | 3.51% |
| 2026-03-11 | 33.48 | 33.90 | 32.50 | 32.84 | -1.74% | 1.62 | 6.47% |
| 2026-03-10 | 34.00 | 34.46 | 33.18 | 33.42 | +1.49% | 1.62 | 6.36% |
| 2026-03-09 | 31.01 | 32.94 | 30.72 | 32.93 | +4.54% | 1.27 | 5.25% |
| 2026-03-06 | 31.67 | 32.20 | 31.34 | 31.50 | -1.56% | 0.94 | 3.93% |
| 2026-03-05 | 32.69 | 33.42 | 31.80 | 32.00 | -1.23% | 1.46 | 5.95% |
| 2026-03-04 | 30.00 | 33.15 | 29.57 | 32.40 | +7.28% | 2.29 | 9.73% |
| 2026-03-03 | 31.92 | 32.55 | 30.08 | 30.20 | -5.83% | 1.30 | 5.58% |
| 2026-03-02 | 32.70 | 34.00 | 31.84 | 32.07 | -4.98% | 1.55 | 6.35% |
| 2026-02-27 | 33.61 | 33.95 | 33.23 | 33.75 | +0.54% | 1.02 | 4.02% |
| 2026-02-26 | 33.89 | 34.05 | 33.33 | 33.57 | -0.92% | 0.85 | 3.35% |
| 2026-02-25 | 34.35 | 34.56 | 33.43 | 33.88 | -0.65% | 1.19 | 4.63% |
| 2026-02-24 | 34.49 | 34.86 | 33.20 | 34.10 | -1.10% | 1.63 | 6.37% |