万德斯(688178)股票行情
万德斯(688178)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 |
|---|
| 2025-12-15 | 24.65 | 24.52 | -0.33 | -1.33% | 24.24 | 24.88 | 3625 | 889.34 | 0.43% | 0.00 |
| 2025-12-12 | 24.72 | 24.85 | 0.05 | 0.20% | 24.51 | 24.95 | 4794 | 1185.94 | 0.56% | 0.00 |
| 2025-12-11 | 25.75 | 24.80 | -0.59 | -2.32% | 24.61 | 25.75 | 5794 | 1442.38 | 0.68% | 0.00 |
| 2025-12-10 | 25.40 | 25.39 | -0.29 | -1.13% | 25.06 | 25.84 | 7038 | 1792.23 | 0.83% | 0.00 |
| 2025-12-09 | 25.58 | 25.68 | 0.11 | 0.43% | 25.35 | 26.10 | 6492 | 1662.22 | 0.76% | 0.00 |
| 2025-12-08 | 25.02 | 25.57 | 0.53 | 2.12% | 25.01 | 25.68 | 7893 | 2001.92 | 0.93% | 0.00 |
| 2025-12-05 | 24.64 | 25.04 | 0.58 | 2.37% | 24.06 | 25.36 | 10543 | 2633.46 | 1.24% | 0.00 |
| 2025-12-04 | 24.90 | 24.46 | -0.61 | -2.43% | 24.28 | 24.97 | 6894 | 1688.88 | 0.81% | 0.00 |
| 2025-12-03 | 24.82 | 25.07 | -0.03 | -0.12% | 24.66 | 25.19 | 6204 | 1541.32 | 0.73% | 0.00 |
| 2025-12-02 | 25.71 | 25.10 | -0.01 | -0.04% | 24.71 | 25.71 | 6017 | 1508.09 | 0.71% | 0.00 |
| 2025-12-01 | 25.75 | 25.11 | -0.52 | -2.03% | 25.08 | 25.75 | 7703 | 1953.62 | 0.91% | 0.00 |
| 2025-11-28 | 25.04 | 25.63 | 0.71 | 2.85% | 24.21 | 25.82 | 7637 | 1944.12 | 0.90% | 0.00 |
| 2025-11-27 | 24.77 | 24.92 | 0.27 | 1.10% | 24.72 | 25.27 | 5022 | 1253.19 | 0.59% | 0.00 |
| 2025-11-26 | 25.49 | 24.65 | -0.55 | -2.18% | 24.59 | 25.50 | 6263 | 1561.08 | 0.74% | 0.00 |
| 2025-11-25 | 25.23 | 25.20 | 0.47 | 1.90% | 24.60 | 25.51 | 6550 | 1656.21 | 0.77% | 0.00 |
| 2025-11-24 | 24.95 | 24.73 | -0.22 | -0.88% | 24.25 | 25.11 | 8004 | 1967.86 | 0.94% | 0.00 |
| 2025-11-21 | 25.20 | 24.95 | -0.55 | -2.16% | 24.88 | 25.80 | 12175 | 3079.84 | 1.43% | 0.00 |
| 2025-11-20 | 25.99 | 25.50 | -0.16 | -0.62% | 25.22 | 25.99 | 5561 | 1418.98 | 0.65% | 0.00 |
| 2025-11-19 | 26.12 | 25.66 | -0.51 | -1.95% | 25.65 | 26.36 | 7428 | 1920.83 | 0.87% | 0.00 |
| 2025-11-18 | 26.21 | 26.17 | -0.03 | -0.11% | 25.80 | 26.49 | 8623 | 2257.69 | 1.01% | 0.00 |
| 2025-11-17 | 26.26 | 26.20 | -0.07 | -0.27% | 26.00 | 26.63 | 8530 | 2239.67 | 1.00% | 0.00 |
| 2025-11-14 | 26.57 | 26.27 | -0.38 | -1.43% | 26.27 | 26.85 | 6763 | 1794.16 | 0.80% | 0.00 |
| 2025-11-13 | 26.90 | 26.65 | -0.25 | -0.93% | 26.26 | 26.90 | 13094 | 3481.91 | 1.54% | 0.00 |
| 2025-11-12 | 26.89 | 26.90 | 0.00 | 0.00% | 26.20 | 27.20 | 14520 | 3864.38 | 1.71% | 0.00 |
| 2025-11-11 | 27.23 | 26.90 | -0.30 | -1.10% | 26.70 | 27.40 | 8503 | 2303.41 | 1.00% | 0.00 |
| 2025-11-10 | 27.22 | 27.20 | -0.20 | -0.73% | 26.76 | 27.95 | 11028 | 2988.38 | 1.30% | 0.00 |
| 2025-11-07 | 27.42 | 27.40 | -0.18 | -0.65% | 27.00 | 27.53 | 10292 | 2808.02 | 1.21% | 15.00 |
| 2025-11-06 | 28.34 | 27.58 | -0.79 | -2.78% | 27.11 | 28.34 | 19961 | 5499.68 | 2.35% | 0.00 |
| 2025-11-05 | 25.84 | 28.37 | 2.54 | 9.83% | 25.58 | 29.24 | 38446 | 10788.31 | 4.52% | 0.00 |
| 2025-11-04 | 26.40 | 25.83 | -0.56 | -2.12% | 25.61 | 26.70 | 10421 | 2721.27 | 1.23% | 0.00 |
| 2025-11-03 | 26.81 | 26.39 | -0.43 | -1.60% | 26.22 | 27.08 | 11497 | 3053.83 | 1.35% | 0.00 |
| 2025-10-31 | 26.50 | 26.82 | 0.34 | 1.28% | 26.20 | 27.29 | 11520 | 3096.07 | 1.36% | 0.00 |
| 2025-10-30 | 26.74 | 26.48 | -0.13 | -0.49% | 26.05 | 26.74 | 8797 | 2321.14 | 1.03% | 0.00 |
| 2025-10-29 | 26.86 | 26.61 | -0.37 | -1.37% | 26.28 | 26.90 | 7814 | 2073.29 | 0.92% | 0.00 |
| 2025-10-28 | 27.68 | 26.98 | 0.07 | 0.26% | 26.72 | 27.68 | 6998 | 1895.80 | 0.82% | 0.00 |
| 2025-10-27 | 26.81 | 26.91 | 0.44 | 1.66% | 26.59 | 27.08 | 6960 | 1867.11 | 0.82% | 0.00 |
| 2025-10-24 | 26.18 | 26.47 | 0.07 | 0.27% | 25.91 | 26.80 | 7780 | 2055.40 | 0.92% | 0.00 |
| 2025-10-23 | 25.74 | 26.40 | 0.40 | 1.54% | 25.70 | 26.49 | 7577 | 1976.17 | 0.89% | 0.00 |
| 2025-10-22 | 26.45 | 26.00 | -0.53 | -2.00% | 26.00 | 26.57 | 6654 | 1749.13 | 0.78% | 0.20 |
| 2025-10-21 | 26.18 | 26.53 | 0.61 | 2.35% | 25.64 | 26.58 | 6323 | 1658.24 | 0.74% | 0.00 |
| 2025-10-20 | 26.15 | 25.92 | 0.53 | 2.09% | 25.51 | 27.02 | 11597 | 3037.56 | 1.36% | 0.00 |
| 2025-10-17 | 25.34 | 25.39 | 0.17 | 0.67% | 24.93 | 25.95 | 12180 | 3110.34 | 1.43% | 0.00 |
| 2025-10-16 | 25.80 | 25.22 | -0.46 | -1.79% | 25.06 | 25.80 | 8405 | 2133.22 | 0.99% | 0.00 |
| 2025-10-15 | 25.99 | 25.68 | -0.20 | -0.77% | 25.32 | 26.07 | 12156 | 3127.72 | 1.43% | 0.00 |
| 2025-10-14 | 26.90 | 25.88 | -0.82 | -3.07% | 25.53 | 26.98 | 12013 | 3134.20 | 1.41% | 0.00 |
| 2025-10-13 | 25.72 | 26.70 | -0.32 | -1.18% | 25.72 | 27.00 | 11516 | 3065.96 | 1.35% | 0.00 |
| 2025-10-10 | 27.37 | 27.02 | -0.29 | -1.06% | 26.95 | 27.78 | 9860 | 2704.27 | 1.16% | 0.00 |
| 2025-10-09 | 28.87 | 27.31 | -0.53 | -1.90% | 27.20 | 28.87 | 13314 | 3654.06 | 1.57% | 0.00 |
| 2025-09-30 | 28.90 | 27.84 | -0.04 | -0.14% | 27.56 | 28.90 | 10982 | 3051.10 | 1.29% | 0.00 |
| 2025-09-29 | 27.84 | 27.88 | 0.08 | 0.29% | 27.33 | 27.95 | 19152 | 5287.40 | 2.25% | 0.00 |
| 2025-09-26 | 29.20 | 27.80 | -1.50 | -5.12% | 27.53 | 29.47 | 27968 | 7947.44 | 3.29% | 0.00 |
| 2025-09-25 | 32.91 | 29.30 | -3.94 | -11.85% | 29.21 | 33.33 | 41128 | 12637.53 | 4.84% | 0.00 |
| 2025-09-24 | 31.30 | 33.24 | 1.40 | 4.40% | 31.30 | 33.60 | 29253 | 9503.78 | 3.44% | 0.00 |
| 2025-09-23 | 30.69 | 31.84 | 1.45 | 4.77% | 30.30 | 32.48 | 27436 | 8568.36 | 3.23% | 0.00 |
| 2025-09-22 | 28.42 | 30.39 | 1.99 | 7.01% | 27.61 | 30.77 | 27128 | 8066.35 | 3.19% | 0.00 |
| 2025-09-19 | 28.55 | 28.40 | 0.09 | 0.32% | 27.46 | 28.96 | 21903 | 6174.09 | 2.58% | 0.00 |
| 2025-09-18 | 26.96 | 28.31 | 1.48 | 5.52% | 26.77 | 29.30 | 37840 | 10689.97 | 4.45% | 0.00 |
| 2025-09-17 | 26.20 | 26.83 | 0.61 | 2.33% | 26.20 | 26.99 | 14619 | 3900.48 | 1.72% | 0.00 |
| 2025-09-16 | 26.47 | 26.22 | -0.05 | -0.19% | 25.80 | 26.47 | 8247 | 2160.14 | 0.97% | 0.00 |
| 2025-09-15 | 26.49 | 26.27 | -0.30 | -1.13% | 25.90 | 26.98 | 10395 | 2717.81 | 1.22% | 0.00 |
| 2025-09-12 | 26.59 | 26.57 | -0.05 | -0.19% | 26.20 | 27.00 | 10469 | 2785.82 | 1.23% | 0.00 |
| 2025-09-11 | 26.85 | 26.62 | -0.19 | -0.71% | 26.38 | 27.25 | 14179 | 3804.17 | 1.67% | 0.00 |
| 2025-09-10 | 26.26 | 26.81 | 0.56 | 2.13% | 26.15 | 26.85 | 12000 | 3184.95 | 1.41% | 0.00 |
| 2025-09-09 | 25.84 | 26.25 | 0.19 | 0.73% | 25.80 | 26.64 | 15039 | 3935.53 | 1.77% | 0.00 |
| 2025-09-08 | 25.55 | 26.06 | 0.99 | 3.95% | 25.15 | 26.26 | 15795 | 4071.22 | 1.86% | 0.00 |
| 2025-09-05 | 24.17 | 25.07 | 1.12 | 4.68% | 23.42 | 25.20 | 16109 | 3948.11 | 1.90% | 0.00 |
| 2025-09-04 | 24.88 | 23.95 | 0.02 | 0.08% | 23.32 | 24.88 | 21281 | 5113.99 | 2.50% | 0.00 |
| 2025-09-03 | 24.81 | 23.93 | -0.89 | -3.59% | 23.93 | 25.00 | 12704 | 3085.50 | 1.49% | 0.00 |
| 2025-09-02 | 25.68 | 24.82 | -0.98 | -3.80% | 24.55 | 25.80 | 14788 | 3680.47 | 1.74% | 0.00 |
| 2025-09-01 | 25.81 | 25.80 | 0.00 | 0.00% | 25.17 | 25.97 | 16935 | 4333.12 | 1.99% | 0.00 |
| 2025-08-29 | 26.98 | 25.80 | -1.17 | -4.34% | 25.75 | 26.98 | 14778 | 3855.15 | 1.74% | 0.00 |
| 2025-08-28 | 26.52 | 26.97 | 0.27 | 1.01% | 26.04 | 27.18 | 15764 | 4195.28 | 1.85% | 0.00 |
| 2025-08-27 | 27.21 | 26.70 | -0.38 | -1.40% | 26.52 | 27.49 | 21560 | 5818.95 | 2.54% | 0.00 |
| 2025-08-26 | 26.03 | 27.08 | 1.08 | 4.15% | 25.66 | 27.48 | 29179 | 7835.33 | 3.43% | 0.00 |
| 2025-08-25 | 26.44 | 26.00 | -0.10 | -0.38% | 25.38 | 26.44 | 19741 | 5096.06 | 2.32% | 0.00 |
| 2025-08-22 | 26.08 | 26.10 | 0.02 | 0.08% | 25.40 | 26.25 | 17820 | 4599.34 | 2.10% | 0.00 |
| 2025-08-21 | 24.96 | 26.08 | 1.24 | 4.99% | 24.66 | 26.43 | 36072 | 9303.46 | 4.24% | 0.00 |
| 2025-08-20 | 24.75 | 24.84 | 0.18 | 0.73% | 24.15 | 25.14 | 15807 | 3898.58 | 1.86% | 0.00 |
| 2025-08-19 | 24.60 | 24.66 | 0.43 | 1.77% | 23.87 | 24.80 | 17853 | 4386.75 | 2.10% | 0.00 |
| 2025-08-18 | 24.80 | 24.23 | -0.55 | -2.22% | 23.80 | 25.18 | 23045 | 5613.80 | 2.71% | 0.00 |
上证大盘股票行情在线 K线走势图
万德斯(688178)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
