万得凯 (301309) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	30.02	29.88	-0.13	-0.43%	29.70	30.75	9660	2899	1.59%
2026-08-19	31.25	30.01	-1.19	-3.81%	29.80	31.25	11985	3633	1.98%
2026-08-18	31.13	31.20	-0.01	-0.03%	30.67	31.70	13407	4194	2.21%
2026-08-17	30.48	31.21	0.91	3.00%	29.35	31.32	27181	8221	4.49%
2026-08-14	31.65	30.30	-1.50	-4.72%	30.24	32.20	19224	5945	3.17%
2026-08-13	31.99	31.80	-0.25	-0.78%	31.51	32.63	11356	3620	1.87%
2026-08-12	31.18	32.05	0.86	2.76%	30.80	32.48	17617	5631	2.91%
2026-08-11	30.36	31.19	0.71	2.33%	30.36	32.87	19937	6335	3.29%
2026-08-10	30.14	30.48	0.28	0.93%	29.59	30.59	6838	2061	1.13%
2026-08-07	30.70	30.20	-0.58	-1.88%	29.05	30.85	9922	2996	1.64%
2026-08-06	29.76	30.78	0.79	2.63%	29.76	30.87	8141	2470	1.34%
2026-08-05	29.60	29.99	0.10	0.33%	29.55	30.47	7011	2109	1.16%
2026-08-04	29.45	29.89	0.69	2.36%	29.35	30.18	10174	3035	1.68%
2026-08-03	29.49	29.20	0.16	0.55%	28.74	29.49	6890	2004	1.14%
2026-07-31	28.57	29.04	0.47	1.65%	28.57	29.73	7286	2127	1.20%
2026-07-30	29.00	28.57	-0.29	-1.00%	28.22	29.48	11353	3284	1.87%
2026-07-29	28.27	28.86	0.44	1.55%	28.27	29.19	11210	3223	1.85%
2026-07-28	27.84	28.42	0.24	0.85%	27.61	29.00	15825	4485	2.61%
2026-07-27	25.17	28.18	3.08	12.27%	25.11	28.50	23800	6498	3.93%
2026-07-24	25.49	25.10	-0.39	-1.53%	24.85	25.75	5256	1324	0.87%
2026-07-23	24.14	25.49	0.71	2.87%	24.14	25.85	8122	2063	1.34%
2026-07-22	25.50	24.78	-0.72	-2.82%	24.71	25.96	10035	2519	1.66%
2026-07-21	25.87	25.50	-0.16	-0.62%	23.82	26.05	13139	3274	2.17%
2026-07-20	27.42	25.66	-1.75	-6.38%	25.32	27.88	13532	3584	2.23%
2026-07-17	27.95	27.41	-0.54	-1.93%	26.79	28.86	10475	2906	1.73%
2026-07-16	27.81	27.95	0.14	0.50%	27.29	28.98	7601	2154	1.25%
2026-07-15	27.99	27.81	-0.50	-1.77%	27.66	28.47	5415	1516	0.89%
2026-07-14	27.81	28.31	0.55	1.98%	27.53	28.67	6652	1859	1.10%
2026-07-13	29.29	27.76	-2.06	-6.91%	27.72	30.41	9692	2771	1.60%
2026-07-10	28.97	29.82	1.11	3.87%	28.43	30.20	11286	3312	1.86%
2026-07-09	29.52	28.71	-0.81	-2.74%	28.13	29.68	11881	3415	1.96%
2026-07-08	30.86	29.52	-1.35	-4.37%	29.50	30.88	14032	4236	2.32%
2026-07-07	31.96	30.87	-0.90	-2.83%	30.84	32.40	9532	2978	1.57%
2026-07-06	32.50	31.77	-0.50	-1.55%	31.68	32.85	8621	2758	1.42%
2026-07-03	31.91	32.27	0.37	1.16%	31.60	32.77	10259	3307	1.69%
2026-07-02	30.99	31.90	0.78	2.51%	30.99	33.30	15427	4978	2.55%
2026-07-01	30.64	31.12	0.47	1.53%	30.15	31.71	11211	3469	1.85%
2026-06-30	30.33	30.65	0.39	1.29%	29.96	30.94	11090	3388	1.83%
2026-06-29	31.43	30.26	-1.61	-5.05%	29.65	31.88	16737	5086	2.76%
2026-06-26	33.00	31.87	-1.51	-4.52%	31.08	33.00	17629	5649	2.91%
2026-06-25	34.30	33.38	-1.25	-3.61%	32.78	34.30	22245	7414	3.67%
2026-06-24	34.01	34.63	0.79	2.33%	33.22	35.02	30182	10320	4.98%
2026-06-23	31.18	33.84	2.27	7.19%	31.18	34.88	31108	10405	5.13%
2026-06-22	31.61	31.57	-0.32	-1.00%	30.30	32.21	12965	4052	2.14%
2026-06-18	31.80	31.89	-0.11	-0.34%	31.48	32.30	8669	2765	1.43%
2026-06-17	31.77	32.00	-0.08	-0.25%	31.56	32.38	8808	2805	1.45%
2026-06-16	32.38	32.08	-0.30	-0.93%	31.27	32.67	11929	3802	1.97%
2026-06-15	32.80	32.38	0.07	0.22%	31.85	33.50	18644	6086	3.08%
2026-06-12	31.41	32.31	2.82	9.56%	30.32	32.85	30421	9773	5.02%
2026-06-11	30.01	29.49	-0.52	-1.73%	29.02	30.01	7071	2080	1.17%
2026-06-10	30.22	30.01	-0.47	-1.54%	29.61	30.73	9874	2959	1.63%
2026-06-09	30.48	30.48	-0.13	-0.42%	30.35	31.31	9160	2812	1.51%
2026-06-08	30.95	30.91	-0.87	-2.74%	30.44	32.12	9898	3092	1.63%
2026-06-05	31.75	31.78	0.03	0.09%	30.84	32.29	10271	3243	1.70%
2026-06-04	32.22	31.75	-0.85	-2.61%	31.41	32.58	12742	4057	2.10%
2026-06-03	33.20	32.60	-0.60	-1.81%	32.43	33.30	10908	3581	1.80%
2026-06-02	32.88	33.20	0.32	0.97%	32.52	33.47	12555	4151	2.07%
2026-06-01	32.18	32.88	0.58	1.80%	31.57	33.56	13018	4292	2.15%
2026-05-29	32.88	32.30	-0.40	-1.22%	31.60	32.98	13606	4377	2.25%
2026-05-28	32.98	32.70	-0.28	-0.85%	31.67	33.11	17467	5663	2.88%
2026-05-27	33.74	32.98	-0.77	-2.28%	32.80	33.74	15903	5269	2.63%
2026-05-26	34.23	33.75	-0.35	-1.03%	33.00	34.23	19907	6655	3.29%
2026-05-25	34.28	34.10	-0.07	-0.20%	33.41	34.81	21114	7218	3.49%
2026-05-22	34.27	34.17	0.00	0.00%	33.94	34.73	18911	6486	3.12%
2026-05-21	35.28	34.17	-1.35	-3.80%	34.11	36.34	26930	9493	4.45%
2026-05-20	35.44	35.52	-0.27	-0.75%	35.04	36.64	22609	8053	3.73%
2026-05-19	36.06	35.79	-0.60	-1.65%	35.41	36.34	22009	7869	3.63%
2026-05-18	37.34	36.39	-0.95	-2.54%	35.34	37.34	29612	10678	4.89%
2026-05-15	36.52	37.34	0.76	2.08%	36.07	37.80	43143	15961	7.12%
2026-05-14	35.12	36.58	1.47	4.19%	35.03	37.45	40702	14796	6.72%
2026-05-13	35.37	35.11	-0.16	-0.45%	34.92	35.54	15299	5391	2.53%