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
2026-08-07	27.07	27.47	0.32	1.18%	26.42	27.49	18421	4977	2.17%
2026-08-06	26.60	27.15	0.23	0.85%	26.52	27.37	13680	3685	1.61%
2026-08-05	25.15	26.92	1.52	5.98%	25.15	27.15	19650	5238	2.31%
2026-08-04	23.96	25.40	1.44	6.01%	23.96	25.81	20135	5074	2.37%
2026-08-03	23.70	23.96	0.22	0.93%	23.69	24.45	17027	4095	2.00%
2026-07-31	23.52	23.74	0.75	3.26%	23.45	24.50	23175	5557	2.73%
2026-07-30	24.65	22.99	-1.71	-6.92%	22.92	25.19	18255	4341	2.15%
2026-07-29	24.19	24.70	0.53	2.19%	23.86	25.10	15751	3848	1.85%
2026-07-28	24.20	24.17	-0.11	-0.45%	23.68	25.54	16011	3930	1.88%
2026-07-27	23.29	24.28	1.20	5.20%	22.70	24.73	17185	4118	2.02%
2026-07-24	23.30	23.08	-0.27	-1.16%	22.62	23.52	15379	3555	1.81%
2026-07-23	22.75	23.35	0.37	1.61%	22.30	23.70	21445	4941	2.52%
2026-07-22	23.38	22.98	-0.54	-2.30%	22.34	23.77	25022	5762	2.94%
2026-07-21	22.97	23.52	0.87	3.84%	19.38	23.52	38614	8420	4.54%
2026-07-20	25.97	22.65	-2.92	-11.42%	22.24	26.44	43111	10432	5.07%
2026-07-17	28.96	25.57	-2.61	-9.26%	25.03	28.96	35721	9527	4.20%
2026-07-16	29.26	28.18	-0.95	-3.26%	28.06	29.74	11579	3325	1.36%
2026-07-15	30.08	29.13	-1.87	-6.03%	28.68	30.99	20848	6159	2.45%
2026-07-14	29.75	31.00	0.99	3.30%	29.50	31.55	15939	4861	1.88%
2026-07-13	32.30	30.01	-2.26	-7.00%	29.76	32.60	18572	5733	2.19%
2026-07-10	34.58	32.27	-2.21	-6.41%	32.27	34.58	14712	4934	1.73%
2026-07-09	31.61	34.48	2.77	8.74%	31.50	35.20	23325	7817	2.74%
2026-07-08	32.63	31.71	-1.22	-3.70%	31.63	33.42	11095	3571	1.31%
2026-07-07	33.02	32.93	-0.62	-1.85%	32.62	34.79	9942	3312	1.17%
2026-07-06	35.15	33.55	-1.33	-3.81%	33.03	35.16	11405	3858	1.34%
2026-07-03	34.24	34.88	0.38	1.10%	34.08	35.70	23068	8061	2.71%
2026-07-02	35.32	34.50	-0.78	-2.21%	34.40	36.50	15360	5447	1.81%
2026-07-01	33.02	35.28	1.47	4.35%	33.02	36.50	28024	9769	3.30%
2026-06-30	33.34	33.81	1.02	3.11%	31.52	33.89	27169	8943	3.20%
2026-06-29	33.29	32.79	-0.57	-1.71%	32.10	33.99	22952	7516	2.70%
2026-06-26	36.20	33.36	-2.84	-7.85%	33.18	36.93	30629	10496	3.60%
2026-06-25	35.31	36.20	0.58	1.63%	34.91	37.88	23503	8547	2.77%
2026-06-24	36.30	35.62	-0.33	-0.92%	34.87	36.62	16416	5827	1.93%
2026-06-23	37.32	35.95	-1.55	-4.13%	35.48	37.61	22282	8153	2.62%
2026-06-22	38.49	37.50	-0.52	-1.37%	36.50	38.50	29896	11050	3.52%
2026-06-18	38.38	38.02	-0.63	-1.63%	37.26	38.70	18847	7127	2.22%
2026-06-17	41.00	38.65	-2.06	-5.06%	37.50	41.00	35305	13697	4.15%
2026-06-16	38.91	40.71	2.56	6.71%	37.58	41.00	28553	11169	3.36%
2026-06-15	38.00	38.15	0.02	0.05%	37.37	38.71	20807	7903	2.45%
2026-06-12	39.86	38.13	-0.78	-2.00%	37.29	39.94	18629	7148	2.19%
2026-06-11	36.89	38.91	1.68	4.51%	36.48	39.44	27201	10445	3.20%
2026-06-10	36.51	37.23	-0.15	-0.40%	36.00	39.37	24145	9087	2.84%
2026-06-09	38.00	37.38	-0.03	-0.08%	36.20	38.11	20701	7662	2.44%
2026-06-08	38.00	37.41	-1.63	-4.18%	36.50	38.50	29943	11161	3.52%
2026-06-05	37.70	39.04	1.34	3.55%	37.70	41.60	41039	16450	4.83%
2026-06-04	37.44	37.70	0.26	0.69%	35.80	37.96	27111	9969	3.19%
2026-06-03	38.50	37.44	-1.66	-4.25%	36.74	39.06	33168	12545	3.90%
2026-06-02	37.53	39.10	1.80	4.83%	37.02	39.50	40377	15523	4.75%
2026-06-01	34.30	37.30	1.90	5.37%	33.50	38.35	44722	16492	5.26%
2026-05-29	33.09	35.40	1.76	5.23%	33.09	37.49	45735	16545	5.38%
2026-05-28	32.20	33.64	1.12	3.44%	32.20	35.10	36203	12360	4.26%
2026-05-27	33.30	32.52	-0.82	-2.46%	32.16	33.77	10300	3378	1.21%
2026-05-26	34.30	33.34	-0.76	-2.23%	32.64	34.30	17528	5811	2.06%
2026-05-25	34.88	34.10	-0.05	-0.15%	33.50	34.99	16877	5756	1.99%
2026-05-22	33.80	34.15	0.31	0.92%	33.51	34.65	12315	4196	1.45%
2026-05-21	35.54	33.84	-1.70	-4.78%	33.66	36.36	16889	5904	1.99%
2026-05-20	35.45	35.54	-0.06	-0.17%	34.77	35.69	14312	5045	1.68%
2026-05-19	36.90	35.60	-1.25	-3.39%	34.60	36.90	23169	8204	2.73%
2026-05-18	35.88	36.85	0.82	2.28%	35.80	37.17	17581	6435	2.07%
2026-05-15	36.40	36.03	-0.82	-2.23%	35.80	37.24	18728	6819	2.20%
2026-05-14	37.20	36.85	-0.09	-0.24%	36.67	38.32	24559	9222	2.89%
2026-05-13	37.30	36.94	0.29	0.79%	36.10	37.50	17002	6221	2.00%
2026-05-12	38.00	36.65	-1.35	-3.55%	36.33	38.30	22507	8333	2.65%
2026-05-11	39.88	38.00	-2.07	-5.17%	37.60	39.88	37818	14579	4.45%
2026-05-08	36.99	40.07	2.57	6.85%	36.99	40.58	33267	12941	3.91%
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%