万德斯 (688178) - 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
2026-05-07	38.29	37.50	-0.73	-1.91%	37.02	38.70	26455	9935	3.11%
2026-05-06	34.78	38.23	4.46	13.21%	34.47	39.39	56877	21208	6.69%
2026-04-30	34.66	33.77	-1.42	-4.04%	33.43	35.77	28705	9923	3.38%
2026-04-29	33.99	35.19	1.58	4.70%	33.80	35.45	28458	9931	3.35%
2026-04-28	33.70	33.61	0.02	0.06%	32.68	33.96	14895	4964	1.75%
2026-04-27	33.61	33.59	0.52	1.57%	32.80	34.16	18771	6294	2.21%
2026-04-24	32.25	33.07	0.82	2.54%	31.83	33.71	26443	8657	3.11%
2026-04-23	33.50	32.25	-1.60	-4.73%	31.81	33.52	20380	6622	2.40%
2026-04-22	33.30	33.85	-0.07	-0.21%	32.57	33.87	22707	7543	2.67%
2026-04-21	34.88	33.92	-0.38	-1.11%	33.01	34.97	22191	7459	2.61%
2026-04-20	34.70	34.30	-0.86	-2.45%	34.02	35.79	23477	8158	2.76%
2026-04-17	33.87	35.16	1.66	4.96%	33.10	35.50	32831	11265	3.86%
2026-04-16	32.04	33.50	2.06	6.55%	30.80	33.88	38118	12574	4.48%
2026-04-15	30.77	31.44	1.27	4.21%	30.01	32.88	28762	9058	3.38%
2026-04-14	30.42	30.17	-0.22	-0.72%	29.29	30.74	25121	7504	2.96%
2026-04-13	32.84	30.39	-1.96	-6.06%	30.10	32.84	27805	8573	3.27%
2026-04-10	30.90	32.35	1.63	5.31%	30.10	32.88	28947	9213	3.41%
2026-04-09	31.20	30.72	-0.24	-0.78%	30.10	31.44	19352	5957	2.28%
2026-04-08	30.53	30.96	0.85	2.82%	30.11	31.25	28554	8805	3.36%
2026-04-07	31.90	30.11	-1.83	-5.73%	29.52	32.16	48919	14811	5.76%
2026-04-03	32.99	31.94	-0.83	-2.53%	31.28	33.16	26071	8382	3.07%
2026-04-02	31.51	32.77	1.26	4.00%	31.03	34.87	44470	14639	5.23%
2026-04-01	28.70	31.51	3.31	11.74%	28.70	32.44	44680	13981	5.26%
2026-03-31	28.95	28.20	-0.77	-2.66%	27.86	28.97	13661	3859	1.61%
2026-03-30	28.87	28.97	-0.03	-0.10%	28.01	29.66	13600	3924	1.60%
2026-03-27	27.50	29.00	1.20	4.32%	27.45	29.08	27292	7768	3.21%
2026-03-26	28.46	27.80	-0.56	-1.97%	27.50	29.11	16972	4772	2.00%
2026-03-25	27.84	28.36	1.00	3.65%	27.36	28.68	26263	7402	3.09%
2026-03-24	26.02	27.36	1.56	6.05%	25.00	27.46	29602	7813	3.48%
2026-03-23	26.84	25.80	-1.05	-3.91%	25.09	26.85	22164	5730	2.61%
2026-03-20	26.51	26.85	0.38	1.44%	26.06	27.29	21691	5795	2.55%
2026-03-19	26.13	26.47	0.04	0.15%	25.98	27.28	21065	5602	2.48%
2026-03-18	25.16	26.43	1.27	5.05%	24.87	26.81	18453	4807	2.17%
2026-03-17	25.95	25.16	-0.48	-1.87%	25.08	26.59	11876	3055	1.40%
2026-03-16	26.34	25.64	-0.70	-2.66%	25.33	26.76	15946	4140	1.88%
2026-03-13	26.83	26.34	-0.55	-2.05%	26.25	27.19	11696	3137	1.38%
2026-03-12	27.40	26.89	-0.39	-1.43%	26.66	27.40	16482	4442	1.94%
2026-03-11	27.35	27.28	0.07	0.26%	27.01	27.97	21619	5917	2.54%
2026-03-10	26.00	27.21	1.29	4.98%	26.00	27.99	23648	6464	2.78%
2026-03-09	26.60	25.92	-0.44	-1.67%	25.42	26.60	15043	3898	1.77%
2026-03-06	24.61	26.36	1.89	7.72%	24.40	26.80	25373	6543	2.99%
2026-03-05	24.58	24.47	0.04	0.16%	24.25	25.30	11735	2900	1.38%
2026-03-04	25.42	24.43	-1.08	-4.23%	24.20	25.99	13508	3348	1.59%
2026-03-03	26.48	25.51	-0.97	-3.66%	25.45	27.54	21235	5574	2.50%
2026-03-02	25.97	26.48	0.51	1.96%	25.10	26.69	22011	5711	2.59%
2026-02-27	25.72	25.97	0.25	0.97%	25.22	26.18	12022	3089	1.41%
2026-02-26	26.00	25.72	-0.25	-0.96%	25.61	26.49	13031	3386	1.53%
2026-02-25	25.93	25.97	0.22	0.85%	25.77	26.19	10628	2765	1.25%
2026-02-24	24.89	25.75	1.06	4.29%	24.58	26.08	20936	5340	2.46%
2026-02-13	24.75	24.69	-0.01	-0.04%	24.45	25.11	6901	1714	0.81%
2026-02-12	24.80	24.70	-0.10	-0.40%	24.25	24.90	11111	2732	1.31%
2026-02-11	25.35	24.80	-0.42	-1.67%	24.76	25.35	9150	2292	1.08%
2026-02-10	24.97	25.22	0.24	0.96%	24.81	25.28	8002	2008	0.94%
2026-02-09	25.00	24.98	0.06	0.24%	24.88	25.30	9647	2417	1.13%
2026-02-06	25.08	24.92	-0.18	-0.72%	24.73	25.35	7540	1890	0.89%
2026-02-05	25.03	25.10	0.20	0.80%	24.77	25.33	7146	1793	0.84%
2026-02-04	25.30	24.90	-0.39	-1.54%	24.81	25.38	8925	2241	1.05%
2026-02-03	25.19	25.29	0.10	0.40%	24.51	25.29	7772	1941	0.91%
2026-02-02	24.67	25.19	0.49	1.98%	24.51	25.66	15619	3936	1.84%
2026-01-30	24.21	24.70	0.31	1.27%	24.13	24.71	6386	1563	0.75%
2026-01-29	25.05	24.39	-0.68	-2.71%	24.15	25.05	7070	1734	0.83%
2026-01-28	25.39	25.07	-0.32	-1.26%	24.40	25.69	10350	2574	1.22%