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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 34.53 | 35.13 | 34.26 | 34.48 | +0.03% | 1.73 | 6.62% |
| 2026-02-12 | 34.50 | 35.10 | 33.69 | 34.47 | +0.23% | 3.23 | 12.45% |
| 2026-02-11 | 32.34 | 35.68 | 32.34 | 34.39 | +5.17% | 4.59 | 17.62% |
| 2026-02-10 | 31.97 | 33.25 | 31.41 | 32.70 | +2.96% | 2.30 | 9.37% |
| 2026-02-09 | 30.66 | 31.97 | 30.56 | 31.76 | +5.41% | 1.77 | 7.50% |
| 2026-02-06 | 30.12 | 30.55 | 29.60 | 30.13 | -0.89% | 0.99 | 4.36% |
| 2026-02-05 | 30.25 | 31.37 | 30.01 | 30.40 | -0.59% | 1.17 | 5.06% |
| 2026-02-04 | 31.15 | 31.34 | 30.12 | 30.58 | -2.74% | 1.69 | 7.32% |
| 2026-02-03 | 31.25 | 31.50 | 30.64 | 31.44 | +2.21% | 1.61 | 6.84% |
| 2026-02-02 | 31.50 | 32.09 | 30.71 | 30.76 | -2.87% | 1.77 | 7.47% |
| 2026-01-30 | 32.02 | 32.90 | 31.56 | 31.67 | -4.03% | 2.93 | 12.13% |
| 2026-01-29 | 32.52 | 34.40 | 32.10 | 33.00 | +0.76% | 4.96 | 19.65% |
| 2026-01-28 | 33.90 | 34.26 | 32.49 | 32.75 | -9.56% | 6.20 | 24.71% |
| 2026-01-27 | 31.01 | 37.20 | 30.81 | 36.21 | +16.81% | 7.98 | 30.19% |
| 2026-01-26 | 30.35 | 31.14 | 29.98 | 31.00 | +2.65% | 1.51 | 6.54% |
| 2026-01-23 | 30.06 | 30.56 | 29.76 | 30.20 | +0.50% | 0.68 | 3.00% |
| 2026-01-22 | 29.26 | 30.84 | 29.15 | 30.05 | +2.95% | 1.01 | 4.45% |
| 2026-01-21 | 28.96 | 29.33 | 28.64 | 29.19 | +0.07% | 0.70 | 3.20% |
| 2026-01-20 | 29.96 | 30.08 | 28.88 | 29.17 | -1.75% | 0.89 | 3.98% |
| 2026-01-19 | 29.69 | 30.38 | 29.60 | 29.69 | -0.97% | 1.00 | 4.41% |