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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.01 | 25.48 | 24.72 | 25.41 | +0.87% | 0.49 | 2.60% |
| 2025-12-16 | 25.98 | 25.98 | 25.14 | 25.19 | -2.25% | 0.51 | 2.65% |
| 2025-12-15 | 26.03 | 26.08 | 25.11 | 25.77 | -0.58% | 0.62 | 3.21% |
| 2025-12-12 | 26.30 | 26.39 | 25.65 | 25.92 | -1.14% | 0.73 | 3.71% |
| 2025-12-11 | 27.03 | 27.03 | 26.21 | 26.22 | -2.82% | 0.72 | 3.61% |
| 2025-12-10 | 27.42 | 27.65 | 26.89 | 26.98 | -1.82% | 0.62 | 3.03% |
| 2025-12-09 | 26.90 | 27.98 | 26.67 | 27.48 | +2.08% | 0.99 | 4.80% |
| 2025-12-08 | 26.42 | 27.09 | 26.42 | 26.92 | +1.17% | 0.61 | 3.00% |
| 2025-12-05 | 26.60 | 26.75 | 26.19 | 26.61 | +0.04% | 0.69 | 3.44% |
| 2025-12-04 | 27.50 | 27.70 | 26.46 | 26.60 | -4.08% | 0.96 | 4.74% |
| 2025-12-03 | 28.85 | 29.72 | 27.49 | 27.73 | -3.11% | 1.00 | 4.71% |
| 2025-12-02 | 28.82 | 29.36 | 28.40 | 28.62 | -1.45% | 0.76 | 3.50% |
| 2025-12-01 | 29.21 | 29.68 | 28.87 | 29.04 | -1.63% | 0.74 | 3.35% |
| 2025-11-28 | 30.00 | 30.05 | 29.24 | 29.52 | -1.40% | 0.73 | 3.29% |
| 2025-11-27 | 30.00 | 30.27 | 29.60 | 29.94 | -0.17% | 0.89 | 3.92% |
| 2025-11-26 | 30.58 | 31.03 | 29.77 | 29.99 | -1.93% | 1.17 | 5.10% |
| 2025-11-25 | 30.00 | 31.08 | 29.70 | 30.58 | +3.07% | 1.64 | 7.09% |
| 2025-11-24 | 29.50 | 29.87 | 28.51 | 29.67 | +2.70% | 1.29 | 5.86% |
| 2025-11-21 | 28.65 | 29.99 | 28.39 | 28.89 | -0.82% | 1.72 | 7.86% |
| 2025-11-20 | 30.03 | 30.38 | 29.05 | 29.13 | -3.83% | 1.93 | 8.67% |