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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 31.52 | 32.00 | 29.88 | 30.29 | -5.70% | 2.94 | 12.63% |
| 2025-11-18 | 29.78 | 32.48 | 29.67 | 32.12 | +7.39% | 3.76 | 15.80% |
| 2025-11-17 | 29.50 | 30.29 | 29.38 | 29.91 | +0.30% | 1.23 | 5.43% |
| 2025-11-14 | 30.41 | 30.63 | 29.80 | 29.82 | -1.55% | 1.67 | 7.36% |
| 2025-11-13 | 29.50 | 30.80 | 29.25 | 30.29 | +3.45% | 2.44 | 10.71% |
| 2025-11-12 | 29.60 | 30.40 | 29.11 | 29.28 | -1.98% | 1.51 | 6.77% |
| 2025-11-11 | 29.55 | 30.50 | 28.70 | 29.87 | +1.63% | 2.08 | 9.28% |
| 2025-11-10 | 28.21 | 29.70 | 28.21 | 29.39 | +4.81% | 2.06 | 9.38% |
| 2025-11-07 | 28.58 | 28.58 | 27.87 | 28.04 | -1.89% | 0.82 | 3.87% |
| 2025-11-06 | 29.10 | 29.11 | 28.08 | 28.58 | -1.35% | 1.18 | 5.51% |
| 2025-11-05 | 28.89 | 29.47 | 28.50 | 28.97 | -0.86% | 1.29 | 5.88% |
| 2025-11-04 | 28.97 | 29.60 | 28.63 | 29.22 | +0.14% | 1.46 | 6.62% |
| 2025-11-03 | 30.10 | 30.45 | 28.80 | 29.18 | -3.06% | 1.89 | 8.59% |
| 2025-10-31 | 29.89 | 30.60 | 29.50 | 30.10 | +1.35% | 2.04 | 8.98% |
| 2025-10-30 | 31.12 | 31.40 | 29.42 | 29.70 | -2.69% | 2.56 | 11.26% |
| 2025-10-29 | 29.02 | 33.00 | 28.79 | 30.52 | +5.21% | 3.94 | 16.96% |
| 2025-10-28 | 27.66 | 29.60 | 27.56 | 29.01 | +4.35% | 2.92 | 13.39% |
| 2025-10-27 | 25.81 | 28.29 | 25.81 | 27.80 | -4.14% | 2.90 | 13.93% |
| 2025-10-24 | 25.79 | 29.67 | 25.75 | 29.00 | +12.27% | 3.59 | 17.07% |
| 2025-10-23 | 25.12 | 25.90 | 24.92 | 25.83 | +2.87% | 0.81 | 4.22% |