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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 24.83 | 25.30 | 24.83 | 25.11 | +0.56% | 0.44 | 2.34% |
| 2025-10-21 | 24.22 | 24.97 | 24.22 | 24.97 | +3.01% | 0.42 | 2.28% |
| 2025-10-20 | 23.95 | 24.35 | 23.90 | 24.24 | +2.45% | 0.33 | 1.82% |
| 2025-10-17 | 24.28 | 24.29 | 23.64 | 23.66 | -2.03% | 0.34 | 1.89% |
| 2025-10-16 | 24.46 | 24.46 | 24.06 | 24.15 | -1.31% | 0.32 | 1.73% |
| 2025-10-15 | 24.20 | 24.92 | 24.19 | 24.47 | +1.12% | 0.45 | 2.45% |
| 2025-10-14 | 24.53 | 24.92 | 24.06 | 24.20 | -0.82% | 0.41 | 2.20% |
| 2025-10-13 | 23.96 | 24.84 | 23.50 | 24.40 | -1.21% | 0.55 | 3.01% |
| 2025-10-10 | 24.88 | 25.15 | 24.60 | 24.70 | -0.84% | 0.44 | 2.37% |
| 2025-10-09 | 25.29 | 25.45 | 24.89 | 24.91 | -1.77% | 0.53 | 2.79% |
| 2025-09-30 | 25.12 | 25.55 | 25.12 | 25.36 | +1.00% | 0.47 | 2.47% |
| 2025-09-29 | 25.06 | 25.35 | 24.57 | 25.11 | +0.24% | 0.54 | 3.20% |
| 2025-09-26 | 25.02 | 25.42 | 24.88 | 25.05 | -1.03% | 0.42 | 2.52% |
| 2025-09-25 | 25.21 | 25.89 | 25.15 | 25.31 | -0.12% | 0.67 | 3.95% |
| 2025-09-24 | 24.58 | 25.46 | 24.32 | 25.34 | +3.43% | 0.63 | 3.80% |
| 2025-09-23 | 24.85 | 24.99 | 23.50 | 24.50 | -1.37% | 0.71 | 4.42% |
| 2025-09-22 | 24.84 | 25.16 | 24.69 | 24.84 | -0.32% | 0.44 | 2.65% |
| 2025-09-19 | 25.70 | 25.77 | 24.72 | 24.92 | -2.35% | 0.70 | 4.19% |
| 2025-09-18 | 26.39 | 26.43 | 25.41 | 25.52 | -4.24% | 1.43 | 8.30% |
| 2025-09-17 | 25.94 | 27.57 | 25.70 | 26.65 | +2.74% | 1.53 | 8.59% |