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
2026-06-10	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%
2026-05-12	36.32	35.27	-1.14	-3.13%	34.69	36.41	18075	6426	2.98%
2026-05-11	35.75	36.41	0.74	2.07%	34.96	36.78	28088	10091	4.64%
2026-05-08	35.29	35.67	0.23	0.65%	34.71	35.73	21627	7660	3.57%
2026-05-07	34.54	35.44	1.00	2.90%	34.06	36.05	31260	11017	5.16%
2026-05-06	33.73	34.44	0.91	2.71%	33.73	35.29	19724	6814	3.26%
2026-04-30	33.50	33.53	0.17	0.51%	33.13	33.87	11949	3998	1.97%
2026-04-29	33.20	33.36	0.39	1.18%	32.80	33.84	14778	4951	2.44%
2026-04-28	32.85	32.97	-0.23	-0.69%	32.66	33.95	12863	4261	2.12%
2026-04-27	33.24	33.20	-0.05	-0.15%	32.39	33.39	15425	5077	2.55%
2026-04-24	33.60	33.25	-0.67	-1.98%	32.70	34.05	21070	7006	3.48%
2026-04-23	34.92	33.92	-1.14	-3.25%	33.58	35.23	26321	9025	4.34%
2026-04-22	34.88	35.06	-0.26	-0.74%	34.66	35.59	20672	7274	3.41%
2026-04-21	35.41	35.32	-0.08	-0.23%	34.50	35.47	25374	8862	4.19%
2026-04-20	35.00	35.40	0.20	0.57%	34.81	35.92	35985	12720	5.94%
2026-04-17	35.10	35.20	-0.20	-0.56%	34.34	36.19	51661	18183	8.53%
2026-04-16	32.27	35.40	3.13	9.70%	31.52	36.20	79971	27255	13.20%
2026-04-15	32.69	32.27	-0.42	-1.28%	32.08	32.69	30639	9920	5.06%
2026-04-14	33.66	32.69	-0.86	-2.56%	32.21	33.80	38386	12568	6.34%
2026-04-13	34.68	33.55	-1.48	-4.22%	33.18	34.78	44290	14944	7.31%
2026-04-10	35.59	35.03	-1.50	-4.11%	34.80	36.35	53097	18776	8.76%
2026-04-09	38.57	36.53	-3.87	-9.58%	36.06	40.38	76142	28462	12.57%
2026-04-08	37.86	40.40	3.49	9.46%	33.11	43.90	88111	34342	14.54%
2026-03-23	33.08	36.91	4.16	12.70%	33.08	37.80	77515	27923	12.80%
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%