万得凯（301309）历史行情

以下为万得凯近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-05	30.480	29.700	30.480	29.690	-0.400	-1.329%	63.44万	0.19亿	1.047%
2026-10-02	30.480	29.700	30.480	29.690	-0.400	-1.329%	63.44万	0.19亿	1.047%
2026-10-01	30.480	29.700	30.480	29.690	-0.400	-1.329%	63.44万	0.19亿	1.047%
2026-09-30	30.480	29.700	30.480	29.690	-0.400	-1.329%	0.63万	0.00亿	0.000%
2026-09-29	29.850	30.100	30.190	29.670	0.250	0.838%	0.39万	0.00亿	0.000%
2026-09-28	30.400	29.850	30.740	29.420	-0.580	-1.906%	0.80万	0.00亿	0.000%
2026-09-27	30.650	30.430	30.960	30.430	-0.400	-1.297%	47.91万	0.15亿	0.790%
2026-09-24	30.650	30.430	30.960	30.430	-0.400	-1.297%	0.48万	0.00亿	0.000%
2026-09-23	30.670	30.830	31.150	30.320	0.250	0.818%	0.92万	0.00亿	0.000%
2026-09-22	30.190	30.580	31.000	29.950	0.640	2.138%	1.33万	0.00亿	0.000%
2026-09-21	29.810	29.940	30.310	29.400	-0.240	-0.795%	1.66万	0.00亿	0.000%
2026-09-18	30.200	30.180	30.890	30.040	-0.020	-0.066%	0.81万	0.00亿	0.000%
2026-09-17	30.300	30.200	30.360	29.410	0.350	1.173%	0.60万	0.00亿	0.000%
2026-09-16	29.420	29.850	30.140	29.080	0.560	1.912%	0.58万	0.00亿	0.000%
2026-09-15	30.000	29.290	30.000	29.290	-0.710	-2.367%	0.60万	0.00亿	0.000%
2026-09-14	29.520	30.000	30.220	29.520	0.300	1.010%	0.59万	0.00亿	0.000%
2026-09-11	31.000	29.700	31.000	29.180	-1.340	-4.317%	0.91万	0.00亿	0.000%
2026-09-10	31.890	31.040	31.890	30.920	-0.910	-2.848%	0.79万	0.00亿	0.000%
2026-09-09	31.780	31.950	32.080	31.510	0.120	0.377%	0.50万	0.00亿	0.000%
2026-09-08	32.010	31.830	32.010	31.390	-0.180	-0.562%	0.79万	0.00亿	0.000%
2026-09-07	32.600	32.010	32.610	31.800	-0.590	-1.810%	1.39万	0.00亿	0.000%
2026-09-04	33.020	32.600	33.660	32.390	-0.420	-1.272%	1.63万	0.00亿	0.000%
2026-09-03	32.600	33.020	33.650	32.600	0.390	1.195%	1.81万	0.00亿	0.000%
2026-09-02	32.000	32.630	32.970	31.650	0.560	1.746%	1.81万	0.00亿	0.000%
2026-09-01	32.100	32.070	33.210	31.970	-0.310	-0.957%	2.03万	0.00亿	0.000%
2026-08-31	31.590	32.380	32.670	30.910	1.540	4.994%	3.75万	0.00亿	0.000%
2026-08-28	32.960	30.840	33.150	30.820	1.790	6.162%	3.81万	0.00亿	0.000%
2026-08-27	29.310	29.050	29.460	28.700	-0.230	-0.786%	0.97万	0.00亿	0.000%
2026-08-26	30.090	29.280	30.250	29.150	-0.560	-1.877%	0.99万	0.00亿	0.000%
2026-08-25	29.550	29.840	29.990	29.050	0.440	1.497%	0.87万	0.00亿	0.000%
2026-08-24	29.800	29.400	29.910	29.080	-0.260	-0.877%	0.73万	0.00亿	0.000%
2026-08-21	29.710	29.660	29.940	29.310	-0.220	-0.736%	0.81万	0.00亿	0.000%
2026-08-20	30.020	29.880	30.750	29.700	-0.130	-0.433%	0.97万	0.00亿	0.000%
2026-08-19	31.250	30.010	31.250	29.800	-1.190	-3.814%	1.20万	0.00亿	0.000%
2026-08-18	31.130	31.200	31.700	30.670	-0.010	-0.032%	1.34万	0.00亿	0.000%
2026-08-17	30.480	31.210	31.320	29.350	0.910	3.003%	2.72万	0.00亿	0.000%
2026-08-14	31.650	30.300	32.200	30.240	-1.500	-4.717%	1.92万	0.00亿	0.000%
2026-08-13	31.990	31.800	32.630	31.510	-0.250	-0.780%	1.14万	0.00亿	0.000%
2026-08-12	31.180	32.050	32.480	30.800	0.860	2.757%	1.76万	0.00亿	0.000%
2026-08-11	30.360	31.190	32.870	30.360	0.710	2.329%	1.99万	0.00亿	0.000%
2026-08-10	30.140	30.480	30.590	29.590	0.280	0.927%	0.68万	0.00亿	0.000%
2026-08-07	30.700	30.200	30.850	29.050	-0.580	-1.884%	0.99万	0.00亿	0.000%
2026-08-06	29.760	30.780	30.870	29.760	0.790	2.634%	0.81万	0.00亿	0.000%
2026-08-05	29.600	29.990	30.470	29.550	0.100	0.335%	0.70万	0.00亿	0.000%
2026-08-04	29.450	29.890	30.180	29.350	0.690	2.363%	1.02万	0.00亿	0.000%
2026-08-03	29.490	29.200	29.490	28.740	0.160	0.551%	0.69万	0.00亿	0.000%
2026-07-31	28.570	29.040	29.730	28.570	0.470	1.645%	0.73万	0.00亿	0.000%
2026-07-30	29.000	28.570	29.480	28.220	-0.290	-1.005%	1.14万	0.00亿	0.000%
2026-07-29	28.270	28.860	29.190	28.270	0.440	1.548%	1.12万	0.00亿	0.000%
2026-07-28	27.840	28.420	29.000	27.610	0.240	0.852%	1.58万	0.00亿	0.000%
2026-07-27	25.170	28.180	28.500	25.110	3.080	12.271%	2.38万	0.00亿	0.000%
2026-07-24	25.490	25.100	25.750	24.850	-0.390	-1.530%	0.53万	0.00亿	0.000%
2026-07-23	24.140	25.490	25.850	24.140	0.710	2.865%	0.81万	0.00亿	0.000%
2026-07-22	25.500	24.780	25.960	24.710	-0.720	-2.824%	1.00万	0.00亿	0.000%
2026-07-21	25.870	25.500	26.050	23.820	-0.160	-0.624%	1.31万	0.00亿	0.000%
2026-07-20	27.420	25.660	27.880	25.320	-1.750	-6.385%	1.35万	0.00亿	0.000%
2026-07-17	27.950	27.410	28.860	26.790	-0.540	-1.932%	1.05万	0.00亿	0.000%
2026-07-16	27.810	27.950	28.980	27.290	0.140	0.503%	0.76万	0.00亿	0.000%
2026-07-15	27.990	27.810	28.470	27.660	-0.500	-1.766%	0.54万	0.00亿	0.000%
2026-07-14	27.810	28.310	28.670	27.530	0.550	1.981%	0.67万	0.00亿	0.000%
2026-07-13	29.290	27.760	30.410	27.720	-2.060	-6.908%	0.97万	0.00亿	0.000%
2026-07-10	28.970	29.820	30.200	28.430	1.110	3.866%	1.13万	0.00亿	0.000%
2026-07-09	29.520	28.710	29.680	28.130	-0.810	-2.744%	1.19万	0.00亿	0.000%
2026-07-08	30.860	29.520	30.880	29.500	-1.350	-4.373%	1.40万	0.00亿	0.000%
2026-07-07	31.960	30.870	32.400	30.840	-0.900	-2.833%	0.95万	0.00亿	0.000%
2026-07-06	32.500	31.770	32.850	31.680	-0.500	-1.549%	0.86万	0.00亿	0.000%
2026-07-03	31.910	32.270	32.770	31.600	0.370	1.160%	1.03万	0.00亿	0.000%
2026-07-02	30.990	31.900	33.300	30.990	0.780	2.506%	1.54万	0.00亿	0.000%
2026-07-01	30.640	31.120	31.710	30.150	0.470	1.533%	1.12万	0.00亿	0.000%
2026-06-30	30.330	30.650	30.940	29.960	0.390	1.289%	1.11万	0.00亿	0.000%
2026-06-29	31.430	30.260	31.880	29.650	-1.610	-5.052%	1.67万	0.00亿	0.000%
2026-06-26	33.000	31.870	33.000	31.080	-1.510	-4.524%	1.76万	0.00亿	0.000%
2026-06-25	34.300	33.380	34.300	32.780	-1.250	-3.610%	2.22万	0.00亿	0.000%
2026-06-24	34.010	34.630	35.020	33.220	0.790	2.335%	3.02万	0.00亿	0.000%
2026-06-23	31.180	33.840	34.880	31.180	2.270	7.190%	3.11万	0.00亿	0.000%
2026-06-22	31.610	31.570	32.210	30.300	-0.320	-1.003%	1.30万	0.00亿	0.000%
2026-06-18	31.800	31.890	32.300	31.480	-0.110	-0.344%	0.87万	0.00亿	0.000%
2026-06-17	31.770	32.000	32.380	31.560	-0.080	-0.249%	0.88万	0.00亿	0.000%
2026-06-16	32.380	32.080	32.670	31.270	-0.300	-0.926%	1.19万	0.00亿	0.000%
2026-06-15	32.800	32.380	33.500	31.850	0.070	0.217%	1.86万	0.00亿	0.000%
2026-06-12	31.410	32.310	32.850	30.320	2.820	9.563%	3.04万	0.00亿	0.000%
2026-06-11	30.010	29.490	30.010	29.020	-0.520	-1.733%	0.71万	0.00亿	0.000%
2026-06-10	30.220	30.010	30.730	29.610	-0.470	-1.542%	0.99万	0.00亿	0.000%
2026-06-09	30.480	30.480	31.310	30.350	-0.130	-0.425%	0.92万	0.00亿	0.000%
2026-06-08	30.650	30.610	31.820	30.140	-0.870	-2.764%	0.99万	0.00亿	0.000%
2026-06-05	31.450	31.480	31.990	30.540	0.030	0.095%	1.03万	0.00亿	0.000%
2026-06-04	31.920	31.450	32.280	31.110	-0.850	-2.632%	1.27万	0.00亿	0.000%
2026-06-03	32.900	32.300	33.000	32.130	-0.600	-1.824%	1.09万	0.00亿	0.000%
2026-06-02	32.580	32.900	33.170	32.220	0.320	0.982%	1.26万	0.00亿	0.000%
2026-06-01	31.880	32.580	33.260	31.270	0.580	1.812%	1.30万	0.00亿	0.000%
2026-05-29	32.580	32.000	32.680	31.300	-0.400	-1.235%	1.36万	0.00亿	0.000%
2026-05-28	32.680	32.400	32.810	31.370	-0.280	-0.857%	1.75万	0.00亿	0.000%
2026-05-27	33.440	32.680	33.440	32.500	-0.770	-2.302%	1.59万	0.00亿	0.000%
2026-05-26	33.930	33.450	33.930	32.700	-0.350	-1.036%	1.99万	0.00亿	0.000%
2026-05-25	33.980	33.800	34.510	33.110	-0.070	-0.207%	2.11万	0.00亿	0.000%
2026-05-22	33.970	33.870	34.430	33.640	0.000	0.000%	1.89万	0.00亿	0.000%
2026-05-21	34.980	33.870	36.040	33.810	-1.350	-3.833%	2.69万	0.00亿	0.000%
2026-05-20	35.140	35.220	36.340	34.740	-0.270	-0.761%	2.26万	0.00亿	0.000%
2026-05-19	35.760	35.490	36.040	35.110	-0.600	-1.663%	2.20万	0.00亿	0.000%
2026-05-18	37.040	36.090	37.040	35.040	-0.950	-2.565%	2.96万	0.00亿	0.000%
2026-05-15	36.220	37.040	37.500	35.770	0.760	2.095%	4.31万	0.00亿	0.000%
2026-05-14	34.820	36.280	37.150	34.730	1.470	4.223%	4.07万	0.00亿	0.000%
2026-05-13	35.070	34.810	35.240	34.620	-0.160	-0.458%	1.53万	0.00亿	0.000%
2026-05-12	36.020	34.970	36.110	34.390	-1.140	-3.157%	1.81万	0.00亿	0.000%
2026-05-11	35.450	36.110	36.480	34.660	0.740	2.092%	2.81万	0.00亿	0.000%
2026-05-08	34.990	35.370	35.430	34.410	0.230	0.655%	2.16万	0.00亿	0.000%
2026-05-07	34.240	35.140	35.750	33.760	1.000	2.929%	3.13万	0.00亿	0.000%
2026-05-06	33.430	34.140	34.990	33.430	0.910	2.738%	1.97万	0.00亿	0.000%
2026-04-30	33.200	33.230	33.570	32.830	0.170	0.514%	1.19万	0.00亿	0.000%
2026-04-29	32.900	33.060	33.540	32.500	0.390	1.194%	1.48万	0.00亿	0.000%
2026-04-28	32.550	32.670	33.650	32.360	-0.230	-0.699%	1.29万	0.00亿	0.000%
2026-04-27	32.940	32.900	33.090	32.090	-0.050	-0.152%	1.54万	0.00亿	0.000%
2026-04-24	33.300	32.950	33.750	32.400	-0.670	-1.993%	2.11万	0.00亿	0.000%
2026-04-23	34.620	33.620	34.930	33.280	-1.140	-3.280%	2.63万	0.00亿	0.000%
2026-04-22	34.580	34.760	35.290	34.360	-0.260	-0.742%	2.07万	0.00亿	0.000%
2026-04-21	35.110	35.020	35.170	34.200	-0.080	-0.228%	2.54万	0.00亿	0.000%
2026-04-20	34.700	35.100	35.620	34.510	0.200	0.573%	3.60万	0.00亿	0.000%
2026-04-17	34.800	34.900	35.890	34.040	-0.200	-0.570%	5.17万	0.00亿	0.000%
2026-04-16	31.970	35.100	35.900	31.220	3.130	9.790%	8.00万	0.00亿	0.000%
2026-04-15	32.390	31.970	32.390	31.780	-0.420	-1.297%	3.06万	0.00亿	0.000%
2026-04-14	33.360	32.390	33.500	31.910	-0.860	-2.586%	3.84万	0.00亿	0.000%
2026-04-13	34.380	33.250	34.480	32.880	-1.480	-4.261%	4.43万	0.00亿	0.000%
2026-04-10	35.290	34.730	36.050	34.500	-1.500	-4.140%	5.31万	0.00亿	0.000%
2026-04-09	38.270	36.230	40.080	35.760	-3.870	-9.651%	7.61万	0.00亿	0.000%
2026-04-08	37.560	40.100	43.600	32.810	0.000	0.000%	8.81万	0.00亿	0.000%