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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 30.20 | 30.52 | 29.17 | 29.98 | -1.80% | 1.31 | 5.85% |
| 2026-01-15 | 30.60 | 31.31 | 29.99 | 30.53 | -2.46% | 1.63 | 7.09% |
| 2026-01-14 | 30.51 | 32.00 | 30.51 | 31.30 | +2.69% | 2.54 | 10.78% |
| 2026-01-13 | 30.92 | 31.33 | 30.17 | 30.48 | -3.18% | 2.52 | 10.84% |
| 2026-01-12 | 29.94 | 31.50 | 29.94 | 31.48 | +6.53% | 2.87 | 12.41% |
| 2026-01-09 | 28.10 | 29.60 | 27.92 | 29.55 | +4.49% | 1.74 | 7.97% |
| 2026-01-08 | 27.82 | 28.70 | 27.54 | 28.28 | +3.02% | 1.40 | 6.57% |
| 2026-01-07 | 27.77 | 28.17 | 27.44 | 27.45 | -0.29% | 1.17 | 5.60% |
| 2026-01-06 | 27.66 | 28.43 | 27.33 | 27.53 | -0.33% | 1.31 | 6.26% |
| 2026-01-05 | 26.42 | 27.80 | 26.31 | 27.62 | +4.19% | 1.48 | 7.19% |
| 2025-12-31 | 25.93 | 26.67 | 25.74 | 26.51 | +3.07% | 0.77 | 3.90% |
| 2025-12-30 | 26.20 | 26.35 | 25.70 | 25.72 | -1.83% | 0.48 | 2.44% |
| 2025-12-29 | 26.39 | 26.39 | 25.82 | 26.20 | +0.11% | 0.36 | 1.82% |
| 2025-12-26 | 26.22 | 26.55 | 25.91 | 26.17 | -0.19% | 0.43 | 2.17% |
| 2025-12-25 | 25.95 | 26.26 | 25.75 | 26.22 | +0.92% | 0.53 | 2.70% |
| 2025-12-24 | 25.95 | 26.24 | 25.80 | 25.98 | +0.08% | 0.40 | 2.02% |
| 2025-12-23 | 26.25 | 26.40 | 25.80 | 25.96 | -1.10% | 0.33 | 1.68% |
| 2025-12-22 | 26.45 | 26.75 | 26.19 | 26.25 | -0.61% | 0.54 | 2.73% |
| 2025-12-19 | 25.88 | 26.52 | 25.69 | 26.41 | +1.85% | 0.56 | 2.85% |
| 2025-12-18 | 25.26 | 26.08 | 25.20 | 25.93 | +2.05% | 0.49 | 2.50% |