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
2026-03-20	32.81	32.75	0.43	1.33%	31.58	33.60	30932	10095	5.11%
2026-03-19	34.14	32.32	-2.04	-5.94%	32.19	34.14	30952	10225	5.11%
2026-03-18	33.30	34.36	1.06	3.18%	33.30	35.22	48765	16782	19.10%
2026-03-17	33.70	33.30	-0.48	-1.42%	32.37	34.98	66979	22608	26.23%
2026-03-16	31.90	33.78	1.89	5.93%	31.89	35.48	60001	20349	23.50%
2026-03-13	30.92	31.89	1.00	3.24%	30.70	32.39	25409	8089	9.95%
2026-03-12	31.14	30.89	-0.30	-0.96%	30.53	31.38	12050	3718	4.72%
2026-03-11	30.88	31.19	0.37	1.20%	30.75	31.58	18353	5701	7.19%
2026-03-10	30.23	30.82	0.63	2.09%	30.19	30.94	8981	2760	3.52%
2026-03-09	30.28	30.19	-0.20	-0.66%	29.80	31.08	11425	3456	4.47%
2026-03-06	29.31	30.39	0.89	3.02%	29.31	30.55	9725	2937	3.81%
2026-03-05	29.54	29.50	0.37	1.27%	29.28	29.98	7111	2110	2.78%
2026-03-04	28.98	29.13	-0.33	-1.12%	28.84	29.62	10011	2924	3.92%
2026-03-03	30.15	29.46	-0.58	-1.93%	29.44	30.64	13996	4212	5.48%
2026-03-02	30.76	30.04	-0.97	-3.13%	29.81	31.31	19977	6063	7.82%
2026-02-27	31.26	31.01	-0.26	-0.83%	30.81	31.27	7993	2479	3.13%
2026-02-26	31.28	31.27	0.41	1.33%	30.84	31.29	9091	2825	3.56%
2026-02-25	31.07	30.86	-0.01	-0.03%	30.77	31.18	10007	3098	3.92%
2026-02-24	30.80	30.87	0.22	0.72%	30.78	31.24	8817	2728	3.45%
2026-02-13	30.86	30.65	-0.13	-0.42%	30.55	31.08	6912	2132	2.71%
2026-02-12	31.19	30.78	-0.16	-0.52%	30.50	31.19	8544	2636	3.35%
2026-02-11	31.15	30.94	0.11	0.36%	30.61	31.21	9735	3016	3.81%
2026-02-10	31.50	30.83	-0.46	-1.47%	30.83	31.50	10032	3118	3.93%
2026-02-09	31.09	31.29	0.38	1.23%	31.09	31.78	15041	4725	5.89%
2026-02-06	30.71	30.91	0.21	0.68%	30.38	31.23	10019	3098	3.92%
2026-02-05	30.72	30.70	-0.08	-0.26%	30.65	31.10	8512	2629	3.33%
2026-02-04	30.58	30.78	0.22	0.72%	30.56	31.10	11899	3672	4.66%
2026-02-03	30.32	30.56	0.36	1.19%	29.94	30.64	11621	3528	4.55%
2026-02-02	29.55	30.20	0.67	2.27%	29.49	31.19	27444	8366	10.75%
2026-01-30	29.09	29.53	0.32	1.10%	29.00	29.65	11186	3285	4.38%
2026-01-29	30.20	29.21	-0.59	-1.98%	29.00	30.20	10970	3237	4.30%
2026-01-28	30.23	29.80	-0.23	-0.77%	29.65	30.24	7136	2131	2.79%
2026-01-27	30.19	30.03	-0.35	-1.15%	29.26	30.34	9526	2847	3.73%
2026-01-26	30.48	30.38	-0.08	-0.26%	30.01	30.69	9273	2807	3.63%
2026-01-23	30.30	30.46	0.04	0.13%	30.26	30.61	6422	1951	2.51%
2026-01-22	30.30	30.42	0.23	0.76%	30.00	30.58	9986	3035	3.91%
2026-01-21	29.88	30.19	0.31	1.04%	29.66	30.22	7195	2164	2.82%
2026-01-20	30.44	29.88	-0.26	-0.86%	29.61	30.44	9817	2946	3.84%
2026-01-19	29.90	30.14	0.47	1.58%	29.60	30.19	9837	2953	3.85%
2026-01-16	29.60	29.67	0.19	0.64%	29.43	29.77	10354	3066	4.05%
2026-01-15	29.00	29.48	0.33	1.13%	29.00	29.64	12681	3732	4.97%
2026-01-14	29.14	29.15	0.01	0.03%	28.85	29.41	11701	3414	4.58%
2026-01-13	29.49	29.14	-0.04	-0.14%	28.98	29.49	12870	3763	5.04%
2026-01-12	28.98	29.18	0.25	0.86%	28.76	29.23	10055	2913	3.94%
2026-01-09	29.07	28.93	0.12	0.42%	28.50	29.07	7931	2285	3.11%
2026-01-08	28.53	28.81	0.14	0.49%	28.45	29.01	7801	2243	3.05%
2026-01-07	28.93	28.67	-0.26	-0.90%	28.51	29.13	11713	3369	4.59%
2026-01-06	29.30	28.93	-0.35	-1.20%	28.82	29.43	8212	2381	3.22%
2026-01-05	28.02	29.28	1.26	4.50%	28.02	29.80	18537	5406	7.26%
2025-12-31	28.08	28.02	-0.09	-0.32%	27.88	28.26	4619	1296	1.81%
2025-12-30	28.38	28.11	-0.37	-1.30%	28.11	28.48	4200	1187	1.64%
2025-12-29	28.40	28.48	0.21	0.74%	28.11	28.77	5878	1672	2.30%
2025-12-26	28.65	28.27	-0.36	-1.26%	28.24	28.83	4988	1419	1.95%
2025-12-25	28.33	28.63	0.48	1.71%	28.08	28.76	6184	1763	2.42%
2025-12-24	27.87	28.15	0.28	1.00%	27.78	28.31	6511	1832	2.55%
2025-12-23	27.72	27.87	0.16	0.58%	27.70	28.05	6665	1859	2.61%
2025-12-22	27.88	27.71	0.11	0.40%	27.63	27.92	5318	1479	2.08%
2025-12-19	27.43	27.60	0.30	1.10%	27.42	27.74	4506	1242	1.76%
2025-12-18	27.12	27.30	0.18	0.66%	26.90	27.57	6258	1712	2.45%
2025-12-17	27.20	27.12	-0.14	-0.51%	26.66	27.44	6287	1693	2.46%
2025-12-16	27.70	27.26	-0.57	-2.05%	27.21	27.94	5088	1397	1.99%
2025-12-15	27.50	27.83	0.29	1.05%	27.21	27.86	7272	2006	2.85%
2025-12-12	27.84	27.54	-0.34	-1.22%	27.51	28.20	5508	1532	2.16%