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
2026-06-22	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%
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%