万得凯(301309)股票行情
万得凯(301309)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-23 | 27.72 | 27.87 | 0.16 | 0.58% | 27.70 | 28.05 | 6665 | 1859.20 | 2.61% | 0.00 |
| 2025-12-22 | 27.88 | 27.71 | 0.11 | 0.40% | 27.63 | 27.92 | 5318 | 1479.70 | 2.08% | 0.00 |
| 2025-12-19 | 27.43 | 27.60 | 0.30 | 1.10% | 27.42 | 27.74 | 4506 | 1242.59 | 1.76% | 0.00 |
| 2025-12-18 | 27.12 | 27.30 | 0.18 | 0.66% | 26.90 | 27.57 | 6258 | 1712.58 | 2.45% | 0.00 |
| 2025-12-17 | 27.20 | 27.12 | -0.14 | -0.51% | 26.66 | 27.44 | 6287 | 1693.33 | 2.46% | 0.00 |
| 2025-12-16 | 27.70 | 27.26 | -0.57 | -2.05% | 27.21 | 27.94 | 5088 | 1397.03 | 1.99% | 0.00 |
| 2025-12-15 | 27.50 | 27.83 | 0.29 | 1.05% | 27.21 | 27.86 | 7272 | 2006.35 | 2.85% | 0.00 |
| 2025-12-12 | 27.84 | 27.54 | -0.34 | -1.22% | 27.51 | 28.20 | 5508 | 1532.21 | 2.16% | 0.00 |
| 2025-12-11 | 28.26 | 27.88 | -0.37 | -1.31% | 27.87 | 28.45 | 7570 | 2122.09 | 2.96% | 0.00 |
| 2025-12-10 | 28.81 | 28.25 | -0.57 | -1.98% | 28.13 | 28.81 | 6301 | 1787.43 | 2.47% | 0.00 |
| 2025-12-09 | 28.94 | 28.82 | -0.12 | -0.41% | 28.60 | 29.06 | 3991 | 1155.11 | 1.56% | 0.00 |
| 2025-12-08 | 28.69 | 28.94 | 0.29 | 1.01% | 28.60 | 28.98 | 4952 | 1430.94 | 1.94% | 0.00 |
| 2025-12-05 | 28.00 | 28.65 | 0.47 | 1.67% | 27.93 | 28.65 | 4824 | 1368.19 | 1.89% | 0.00 |
| 2025-12-04 | 28.50 | 28.18 | -0.25 | -0.88% | 27.92 | 28.56 | 5854 | 1649.73 | 2.29% | 0.00 |
| 2025-12-03 | 28.63 | 28.43 | -0.17 | -0.59% | 28.39 | 28.78 | 5183 | 1480.33 | 2.03% | 0.00 |
| 2025-12-02 | 29.28 | 28.60 | -0.34 | -1.17% | 28.50 | 29.28 | 7602 | 2180.43 | 2.98% | 0.00 |
| 2025-12-01 | 28.88 | 28.94 | 0.06 | 0.21% | 28.82 | 29.27 | 5706 | 1655.05 | 2.23% | 0.00 |
| 2025-11-28 | 28.74 | 28.88 | 0.27 | 0.94% | 28.50 | 28.92 | 5140 | 1476.90 | 2.01% | 0.00 |
| 2025-11-27 | 28.49 | 28.61 | 0.26 | 0.92% | 28.20 | 28.75 | 5187 | 1485.14 | 2.03% | 0.00 |
| 2025-11-26 | 28.72 | 28.35 | -0.45 | -1.56% | 28.32 | 29.08 | 7699 | 2206.20 | 3.02% | 0.00 |
| 2025-11-25 | 28.85 | 28.80 | 0.09 | 0.31% | 28.71 | 29.24 | 8624 | 2496.18 | 3.38% | 0.00 |
| 2025-11-24 | 28.38 | 28.71 | 0.66 | 2.35% | 27.91 | 29.00 | 12107 | 3443.05 | 4.74% | 1.00 |
| 2025-11-21 | 29.33 | 28.05 | -1.21 | -4.14% | 27.81 | 29.48 | 9785 | 2792.39 | 3.83% | 1.00 |
| 2025-11-20 | 29.52 | 29.26 | -0.26 | -0.88% | 28.92 | 29.78 | 7253 | 2123.38 | 2.84% | 0.00 |
| 2025-11-19 | 30.02 | 29.52 | -0.50 | -1.67% | 29.42 | 30.31 | 8031 | 2385.25 | 3.15% | 0.00 |
| 2025-11-18 | 30.31 | 30.02 | -0.38 | -1.25% | 29.88 | 30.65 | 10996 | 3315.47 | 4.31% | 0.00 |
| 2025-11-17 | 30.94 | 30.40 | -0.52 | -1.68% | 30.33 | 31.30 | 12694 | 3884.37 | 4.97% | 0.00 |
| 2025-11-14 | 31.75 | 30.92 | -0.78 | -2.46% | 30.92 | 31.87 | 30092 | 9468.53 | 11.78% | 0.00 |
| 2025-11-13 | 31.85 | 31.70 | -0.09 | -0.28% | 31.22 | 31.92 | 17444 | 5509.87 | 6.83% | 1.00 |
| 2025-11-12 | 31.29 | 31.79 | 0.50 | 1.60% | 30.94 | 32.00 | 19719 | 6200.73 | 7.72% | 0.00 |
| 2025-11-11 | 31.30 | 31.29 | 0.08 | 0.26% | 31.02 | 31.49 | 9586 | 2991.43 | 3.75% | 0.00 |
| 2025-11-10 | 31.07 | 31.21 | 0.15 | 0.48% | 30.90 | 31.46 | 11355 | 3540.74 | 4.45% | 0.00 |
| 2025-11-07 | 30.35 | 31.06 | 0.47 | 1.54% | 30.35 | 31.09 | 13206 | 4076.35 | 5.17% | 36.00 |
| 2025-11-06 | 30.11 | 30.59 | 0.48 | 1.59% | 29.92 | 30.68 | 8667 | 2625.64 | 3.39% | 0.00 |
| 2025-11-05 | 29.61 | 30.11 | 0.19 | 0.64% | 29.50 | 30.20 | 6245 | 1873.13 | 2.45% | 0.00 |
| 2025-11-04 | 29.95 | 29.92 | -0.10 | -0.33% | 29.70 | 30.12 | 6706 | 2000.12 | 2.63% | 0.00 |
| 2025-11-03 | 29.72 | 30.02 | 0.21 | 0.70% | 29.70 | 30.14 | 8231 | 2462.65 | 3.22% | 39.00 |
| 2025-10-31 | 30.06 | 29.81 | -0.30 | -1.00% | 29.40 | 30.09 | 15750 | 4680.43 | 6.17% | 0.00 |
| 2025-10-30 | 30.52 | 30.11 | -0.54 | -1.76% | 30.09 | 30.73 | 7489 | 2272.42 | 3.00% | 0.00 |
| 2025-10-29 | 30.85 | 30.65 | -0.40 | -1.29% | 30.62 | 31.20 | 9165 | 2825.72 | 3.67% | 0.00 |
| 2025-10-28 | 31.08 | 31.05 | -0.08 | -0.26% | 31.00 | 31.44 | 7877 | 2455.20 | 3.15% | 0.00 |
| 2025-10-27 | 31.27 | 31.13 | -0.03 | -0.10% | 30.62 | 31.46 | 11405 | 3533.33 | 4.56% | 0.00 |
| 2025-10-24 | 31.31 | 31.16 | 0.28 | 0.91% | 30.80 | 31.46 | 12660 | 3954.04 | 5.06% | 0.00 |
| 2025-10-23 | 30.60 | 30.88 | 0.18 | 0.59% | 30.38 | 30.96 | 9216 | 2823.09 | 3.69% | 0.00 |
| 2025-10-22 | 30.60 | 30.70 | 0.10 | 0.33% | 30.50 | 31.04 | 8535 | 2629.67 | 3.41% | 0.00 |
| 2025-10-21 | 30.23 | 30.60 | 0.37 | 1.22% | 29.98 | 30.72 | 8926 | 2715.18 | 3.57% | 0.00 |
| 2025-10-20 | 29.80 | 30.23 | 0.73 | 2.47% | 29.80 | 30.29 | 7904 | 2380.14 | 3.16% | 0.00 |
| 2025-10-17 | 30.25 | 29.50 | -0.80 | -2.64% | 29.50 | 30.25 | 7296 | 2176.11 | 2.92% | 0.00 |
| 2025-10-16 | 30.50 | 30.30 | -0.29 | -0.95% | 30.02 | 30.75 | 7449 | 2257.77 | 2.98% | 0.00 |
| 2025-10-15 | 29.88 | 30.59 | 0.88 | 2.96% | 29.59 | 30.65 | 11164 | 3397.40 | 4.47% | 0.00 |
| 2025-10-14 | 29.72 | 29.71 | 0.14 | 0.47% | 29.61 | 30.10 | 8604 | 2572.56 | 3.44% | 0.00 |
| 2025-10-13 | 28.54 | 29.57 | 0.15 | 0.51% | 28.07 | 29.70 | 8281 | 2418.28 | 3.31% | 0.00 |
| 2025-10-10 | 29.28 | 29.42 | 0.23 | 0.79% | 29.21 | 29.75 | 6475 | 1909.83 | 2.59% | 0.00 |
| 2025-10-09 | 29.99 | 29.19 | -0.59 | -1.98% | 29.10 | 30.05 | 9205 | 2717.80 | 3.68% | 0.00 |
| 2025-09-30 | 30.05 | 29.78 | -0.32 | -1.06% | 29.78 | 30.36 | 6068 | 1818.66 | 2.43% | 0.00 |
| 2025-09-29 | 29.90 | 30.10 | 0.23 | 0.77% | 29.36 | 30.31 | 6705 | 2014.67 | 2.68% | 0.00 |
| 2025-09-26 | 30.04 | 29.87 | -0.17 | -0.57% | 29.63 | 30.30 | 6216 | 1860.66 | 2.49% | 0.00 |
| 2025-09-25 | 30.00 | 30.04 | -0.11 | -0.36% | 29.84 | 30.46 | 7636 | 2304.64 | 3.05% | 0.00 |
| 2025-09-24 | 29.15 | 30.15 | 0.75 | 2.55% | 29.15 | 30.18 | 10469 | 3131.64 | 4.19% | 9.00 |
| 2025-09-23 | 30.16 | 29.40 | -0.60 | -2.00% | 28.36 | 30.17 | 13643 | 3966.88 | 5.46% | 0.00 |
| 2025-09-22 | 29.75 | 30.00 | 0.12 | 0.40% | 29.73 | 30.38 | 6946 | 2081.85 | 2.78% | 0.00 |
| 2025-09-19 | 30.00 | 29.88 | -0.15 | -0.50% | 29.72 | 30.25 | 7462 | 2232.73 | 2.98% | 0.00 |
| 2025-09-18 | 30.85 | 30.03 | -0.78 | -2.53% | 29.78 | 30.85 | 10937 | 3320.51 | 4.37% | 0.00 |
| 2025-09-17 | 30.69 | 30.81 | 0.18 | 0.59% | 30.51 | 30.87 | 8306 | 2554.03 | 3.32% | 0.00 |
| 2025-09-16 | 30.04 | 30.63 | 0.48 | 1.59% | 30.04 | 30.69 | 9606 | 2921.98 | 3.84% | 0.00 |
| 2025-09-15 | 30.29 | 30.15 | -0.11 | -0.36% | 30.05 | 30.35 | 7134 | 2153.50 | 2.85% | 0.00 |
| 2025-09-12 | 30.68 | 30.26 | -0.42 | -1.37% | 30.22 | 30.76 | 8214 | 2500.67 | 3.29% | 0.00 |
| 2025-09-11 | 30.28 | 30.68 | 0.38 | 1.25% | 29.98 | 30.70 | 10002 | 3042.62 | 4.00% | 0.00 |
| 2025-09-10 | 30.38 | 30.30 | -0.07 | -0.23% | 30.11 | 30.62 | 6490 | 1970.36 | 2.60% | 0.00 |
| 2025-09-09 | 30.68 | 30.37 | -0.27 | -0.88% | 30.02 | 30.99 | 10041 | 3047.80 | 4.02% | 0.00 |
| 2025-09-08 | 30.07 | 30.64 | 0.58 | 1.93% | 29.95 | 30.72 | 10603 | 3225.74 | 4.24% | 0.00 |
| 2025-09-05 | 29.57 | 30.06 | 0.49 | 1.66% | 29.57 | 30.20 | 8645 | 2596.87 | 3.46% | 0.00 |
| 2025-09-04 | 29.54 | 29.57 | -0.01 | -0.03% | 29.18 | 30.17 | 9522 | 2830.03 | 3.81% | 0.00 |
| 2025-09-03 | 30.49 | 29.58 | -0.62 | -2.05% | 29.40 | 30.49 | 8495 | 2535.77 | 3.40% | 0.00 |
| 2025-09-02 | 29.90 | 30.20 | 0.13 | 0.43% | 29.34 | 30.53 | 13524 | 4034.52 | 5.41% | 0.00 |
| 2025-09-01 | 29.91 | 30.07 | 0.16 | 0.53% | 29.50 | 30.46 | 12185 | 3663.15 | 4.87% | 0.00 |
| 2025-08-29 | 30.25 | 29.91 | -0.26 | -0.86% | 29.77 | 30.49 | 12038 | 3611.03 | 4.82% | 0.00 |
| 2025-08-28 | 30.27 | 30.17 | -0.10 | -0.33% | 29.11 | 30.79 | 18106 | 5406.22 | 7.24% | 0.00 |
| 2025-08-27 | 31.20 | 30.27 | -0.98 | -3.14% | 30.21 | 31.65 | 18442 | 5716.34 | 7.38% | 0.00 |
| 2025-08-26 | 31.25 | 31.25 | -0.12 | -0.38% | 31.01 | 31.74 | 18546 | 5840.66 | 7.42% | 13.00 |
深证大盘股票行情在线 K线走势图
万得凯(301309)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
