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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 25.80 | 26.03 | 25.70 | 25.94 | +0.58% | 0.39 | 2.27% |
| 2025-09-15 | 25.94 | 25.95 | 25.65 | 25.79 | -0.62% | 0.39 | 2.27% |
| 2025-09-12 | 26.60 | 26.69 | 25.93 | 25.95 | -1.93% | 0.50 | 2.83% |
| 2025-09-11 | 26.31 | 26.48 | 25.76 | 26.46 | +0.61% | 0.54 | 3.08% |
| 2025-09-10 | 26.00 | 26.52 | 25.87 | 26.30 | +1.39% | 0.52 | 2.99% |
| 2025-09-09 | 26.08 | 26.20 | 25.79 | 25.94 | -0.54% | 0.53 | 3.08% |
| 2025-09-08 | 25.85 | 26.15 | 25.60 | 26.08 | +0.85% | 0.60 | 3.47% |
| 2025-09-05 | 25.45 | 25.87 | 25.01 | 25.86 | +2.13% | 0.57 | 3.32% |
| 2025-09-04 | 25.80 | 26.13 | 24.98 | 25.32 | -1.02% | 0.76 | 4.46% |
| 2025-09-03 | 26.58 | 26.58 | 25.56 | 25.58 | -2.59% | 0.83 | 4.80% |
| 2025-09-02 | 26.58 | 26.72 | 25.80 | 26.26 | -2.63% | 1.30 | 7.47% |
| 2025-09-01 | 26.95 | 28.25 | 26.65 | 26.97 | +0.86% | 1.54 | 8.49% |
| 2025-08-29 | 27.50 | 27.50 | 26.65 | 26.74 | -1.44% | 0.86 | 4.77% |
| 2025-08-28 | 26.82 | 27.40 | 25.90 | 27.13 | +0.85% | 1.53 | 8.64% |
| 2025-08-27 | 28.12 | 28.30 | 26.90 | 26.90 | -4.30% | 1.58 | 8.53% |
| 2025-08-26 | 27.46 | 28.47 | 27.18 | 28.11 | +2.07% | 1.59 | 8.53% |
| 2025-08-25 | 27.47 | 28.14 | 27.18 | 27.54 | +0.81% | 1.66 | 9.00% |
| 2025-08-22 | 26.98 | 27.35 | 26.90 | 27.32 | +0.89% | 1.06 | 5.86% |
| 2025-08-21 | 27.21 | 27.37 | 26.90 | 27.08 | +0.37% | 1.01 | 5.58% |
| 2025-08-20 | 26.93 | 27.08 | 26.65 | 26.98 | +0.11% | 0.76 | 4.25% |