万德斯（688178）历史行情

以下为万德斯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
2026-10-02	29.680	28.850	30.070	28.800	-0.700	-2.369%	59.39万	0.17亿	0.699%
2026-10-01	29.680	28.850	30.070	28.800	-0.700	-2.369%	59.39万	0.17亿	0.699%
2026-09-30	29.680	28.850	30.070	28.800	-0.700	-2.369%	59.39万	0.00亿	0.000%
2026-09-29	29.600	29.550	29.860	29.300	-0.020	-0.068%	70.80万	0.00亿	0.000%
2026-09-28	29.960	29.570	30.200	28.930	-0.540	-1.793%	130.06万	0.00亿	0.000%
2026-09-27	30.140	30.110	30.300	29.300	-0.240	-0.791%	149.25万	0.45亿	1.756%
2026-09-24	30.140	30.110	30.300	29.300	-0.240	-0.791%	149.25万	0.00亿	0.000%
2026-09-23	29.790	30.350	30.980	29.300	0.670	2.257%	131.66万	0.00亿	0.000%
2026-09-22	29.120	29.680	29.830	28.850	0.750	2.592%	128.23万	0.00亿	0.000%
2026-09-21	29.550	28.930	29.670	28.470	-0.580	-1.965%	127.60万	0.00亿	0.000%
2026-09-18	29.700	29.510	29.870	29.080	0.220	0.751%	132.54万	0.00亿	0.000%
2026-09-17	28.400	29.290	29.690	27.650	1.400	5.020%	169.27万	0.00亿	0.000%
2026-09-16	27.600	27.890	28.870	26.860	0.650	2.386%	144.25万	0.00亿	0.000%
2026-09-15	27.000	27.240	27.900	26.960	0.190	0.702%	109.07万	0.00亿	0.000%
2026-09-14	27.290	27.050	27.880	26.930	-0.590	-2.135%	91.81万	0.00亿	0.000%
2026-09-11	28.620	27.640	28.700	27.200	-0.740	-2.607%	107.98万	0.00亿	0.000%
2026-09-10	28.430	28.380	28.770	27.910	-0.050	-0.176%	85.83万	0.00亿	0.000%
2026-09-09	28.550	28.430	28.820	28.290	-0.190	-0.664%	57.41万	0.00亿	0.000%
2026-09-08	28.890	28.620	29.370	28.550	-0.270	-0.935%	67.71万	0.00亿	0.000%
2026-09-07	27.960	28.890	29.100	27.580	1.340	4.864%	121.92万	0.00亿	0.000%
2026-09-04	28.470	27.550	29.000	27.350	-0.760	-2.685%	123.69万	0.00亿	0.000%
2026-09-03	28.060	28.310	29.470	27.850	-0.270	-0.945%	119.54万	0.00亿	0.000%
2026-09-02	29.090	28.580	29.090	28.090	-0.410	-1.414%	114.94万	0.00亿	0.000%
2026-09-01	30.140	28.990	30.160	28.300	-0.970	-3.238%	193.91万	0.00亿	0.000%
2026-08-31	27.870	29.960	30.560	27.800	1.920	6.847%	300.46万	0.00亿	0.000%
2026-08-28	28.900	28.040	29.310	27.930	-0.860	-2.976%	129.88万	0.00亿	0.000%
2026-08-27	28.050	28.900	29.140	27.640	0.850	3.030%	155.71万	0.00亿	0.000%
2026-08-26	27.270	28.050	28.450	27.000	0.920	3.391%	157.14万	0.00亿	0.000%
2026-08-25	27.360	27.130	28.100	26.400	-0.840	-3.003%	195.77万	0.00亿	0.000%
2026-08-24	28.010	27.970	28.850	27.330	-0.730	-2.544%	116.43万	0.00亿	0.000%
2026-08-21	28.030	28.700	28.970	27.450	-0.040	-0.139%	112.25万	0.00亿	0.000%
2026-08-20	28.360	28.740	29.440	28.180	0.540	1.915%	168.78万	0.00亿	0.000%
2026-08-19	29.310	28.200	29.650	28.100	-1.320	-4.472%	152.09万	0.00亿	0.000%
2026-08-18	30.260	29.520	30.370	29.450	-0.850	-2.799%	164.79万	0.00亿	0.000%
2026-08-17	28.160	30.370	30.420	27.660	2.430	8.697%	187.23万	0.00亿	0.000%
2026-08-14	28.410	27.940	28.510	27.620	-0.470	-1.654%	94.69万	0.00亿	0.000%
2026-08-13	29.110	28.410	29.450	28.290	-0.700	-2.405%	114.54万	0.00亿	0.000%
2026-08-12	28.350	29.110	29.270	27.810	0.990	3.521%	109.92万	0.00亿	0.000%
2026-08-11	27.270	28.120	28.570	27.020	0.610	2.217%	129.63万	0.00亿	0.000%
2026-08-10	27.360	27.510	27.660	26.830	0.040	0.146%	120.05万	0.00亿	0.000%
2026-08-07	27.070	27.470	27.490	26.420	0.320	1.179%	184.21万	0.00亿	0.000%
2026-08-06	26.600	27.150	27.370	26.520	0.230	0.854%	136.80万	0.00亿	0.000%
2026-08-05	25.150	26.920	27.150	25.150	1.520	5.984%	196.50万	0.00亿	0.000%
2026-08-04	23.960	25.400	25.810	23.960	1.440	6.010%	201.35万	0.00亿	0.000%
2026-08-03	23.700	23.960	24.450	23.690	0.220	0.927%	170.27万	0.00亿	0.000%
2026-07-31	23.520	23.740	24.500	23.450	0.750	3.262%	231.75万	0.00亿	0.000%
2026-07-30	24.650	22.990	25.190	22.920	-1.710	-6.923%	182.55万	0.00亿	0.000%
2026-07-29	24.190	24.700	25.100	23.860	0.530	2.193%	157.51万	0.00亿	0.000%
2026-07-28	24.200	24.170	25.540	23.680	-0.110	-0.453%	160.11万	0.00亿	0.000%
2026-07-27	23.290	24.280	24.730	22.700	1.200	5.199%	171.85万	0.00亿	0.000%
2026-07-24	23.300	23.080	23.520	22.620	-0.270	-1.156%	153.79万	0.00亿	0.000%
2026-07-23	22.750	23.350	23.700	22.300	0.370	1.610%	214.45万	0.00亿	0.000%
2026-07-22	23.380	22.980	23.770	22.340	-0.540	-2.296%	250.22万	0.00亿	0.000%
2026-07-21	22.970	23.520	23.520	19.380	0.870	3.841%	386.14万	0.00亿	0.000%
2026-07-20	25.970	22.650	26.440	22.240	-2.920	-11.420%	431.11万	0.00亿	0.000%
2026-07-17	28.960	25.570	28.960	25.030	-2.610	-9.262%	357.21万	0.00亿	0.000%
2026-07-16	29.260	28.180	29.740	28.060	-0.950	-3.261%	115.79万	0.00亿	0.000%
2026-07-15	30.080	29.130	30.990	28.680	-1.870	-6.032%	208.48万	0.00亿	0.000%
2026-07-14	29.750	31.000	31.550	29.500	0.990	3.299%	159.39万	0.00亿	0.000%
2026-07-13	32.300	30.010	32.600	29.760	-2.260	-7.003%	185.72万	0.00亿	0.000%
2026-07-10	34.580	32.270	34.580	32.270	-2.210	-6.410%	147.12万	0.00亿	0.000%
2026-07-09	31.610	34.480	35.200	31.500	2.770	8.735%	233.25万	0.00亿	0.000%
2026-07-08	32.630	31.710	33.420	31.630	-1.220	-3.705%	110.95万	0.00亿	0.000%
2026-07-07	33.020	32.930	34.790	32.620	-0.620	-1.848%	99.42万	0.00亿	0.000%
2026-07-06	35.150	33.550	35.160	33.030	-1.330	-3.813%	114.05万	0.00亿	0.000%
2026-07-03	34.240	34.880	35.700	34.080	0.380	1.101%	230.68万	0.00亿	0.000%
2026-07-02	35.320	34.500	36.500	34.400	-0.780	-2.211%	153.60万	0.00亿	0.000%
2026-07-01	33.020	35.280	36.500	33.020	1.470	4.348%	280.24万	0.00亿	0.000%
2026-06-30	33.340	33.810	33.890	31.520	1.020	3.111%	271.69万	0.00亿	0.000%
2026-06-29	33.290	32.790	33.990	32.100	-0.570	-1.709%	229.52万	0.00亿	0.000%
2026-06-26	36.200	33.360	36.930	33.180	-2.840	-7.845%	306.29万	0.00亿	0.000%
2026-06-25	35.310	36.200	37.880	34.910	0.580	1.628%	235.03万	0.00亿	0.000%
2026-06-24	36.300	35.620	36.620	34.870	-0.330	-0.918%	164.16万	0.00亿	0.000%
2026-06-23	37.320	35.950	37.610	35.480	-1.550	-4.133%	222.82万	0.00亿	0.000%
2026-06-22	38.490	37.500	38.500	36.500	-0.520	-1.368%	298.96万	0.00亿	0.000%
2026-06-18	38.380	38.020	38.700	37.260	-0.630	-1.630%	188.47万	0.00亿	0.000%
2026-06-17	41.000	38.650	41.000	37.500	-2.060	-5.060%	353.05万	0.00亿	0.000%
2026-06-16	38.910	40.710	41.000	37.580	2.560	6.710%	285.53万	0.00亿	0.000%
2026-06-15	38.000	38.150	38.710	37.370	0.020	0.052%	208.07万	0.00亿	0.000%
2026-06-12	39.860	38.130	39.940	37.290	-0.780	-2.005%	186.29万	0.00亿	0.000%
2026-06-11	36.890	38.910	39.440	36.480	1.680	4.512%	272.01万	0.00亿	0.000%
2026-06-10	36.510	37.230	39.370	36.000	-0.150	-0.401%	241.45万	0.00亿	0.000%
2026-06-09	38.000	37.380	38.110	36.200	-0.030	-0.080%	207.01万	0.00亿	0.000%
2026-06-08	38.000	37.410	38.500	36.500	-1.630	-4.175%	299.43万	0.00亿	0.000%
2026-06-05	37.700	39.040	41.600	37.700	1.340	3.554%	410.39万	0.00亿	0.000%
2026-06-04	37.440	37.700	37.960	35.800	0.260	0.694%	271.11万	0.00亿	0.000%
2026-06-03	38.500	37.440	39.060	36.740	-1.660	-4.246%	331.68万	0.00亿	0.000%
2026-06-02	37.530	39.100	39.500	37.020	1.800	4.826%	403.77万	0.00亿	0.000%
2026-06-01	34.300	37.300	38.350	33.500	1.900	5.367%	447.22万	0.00亿	0.000%
2026-05-29	33.090	35.400	37.490	33.090	1.760	5.232%	457.35万	0.00亿	0.000%
2026-05-28	32.200	33.640	35.100	32.200	1.120	3.444%	362.03万	0.00亿	0.000%
2026-05-27	33.300	32.520	33.770	32.160	-0.820	-2.460%	103.00万	0.00亿	0.000%
2026-05-26	34.300	33.340	34.300	32.640	-0.760	-2.229%	175.28万	0.00亿	0.000%
2026-05-25	34.880	34.100	34.990	33.500	-0.050	-0.146%	168.77万	0.00亿	0.000%
2026-05-22	33.800	34.150	34.650	33.510	0.310	0.916%	123.15万	0.00亿	0.000%
2026-05-21	35.540	33.840	36.360	33.660	-1.700	-4.783%	168.89万	0.00亿	0.000%
2026-05-20	35.450	35.540	35.690	34.770	-0.060	-0.169%	143.12万	0.00亿	0.000%
2026-05-19	36.900	35.600	36.900	34.600	-1.250	-3.392%	231.69万	0.00亿	0.000%
2026-05-18	35.880	36.850	37.170	35.800	0.820	2.276%	175.81万	0.00亿	0.000%
2026-05-15	36.400	36.030	37.240	35.800	-0.820	-2.225%	187.28万	0.00亿	0.000%
2026-05-14	37.200	36.850	38.320	36.670	-0.090	-0.244%	245.59万	0.00亿	0.000%
2026-05-13	37.300	36.940	37.500	36.100	0.290	0.791%	170.02万	0.00亿	0.000%
2026-05-12	38.000	36.650	38.300	36.330	-1.350	-3.553%	225.07万	0.00亿	0.000%
2026-05-11	39.880	38.000	39.880	37.600	-2.070	-5.166%	378.18万	0.00亿	0.000%
2026-05-08	36.990	40.070	40.580	36.990	2.570	6.853%	332.67万	0.00亿	0.000%
2026-05-07	38.290	37.500	38.700	37.020	-0.730	-1.909%	264.55万	0.00亿	0.000%
2026-05-06	34.780	38.230	39.390	34.470	4.460	13.207%	568.77万	0.00亿	0.000%
2026-04-30	34.660	33.770	35.770	33.430	-1.420	-4.035%	287.05万	0.00亿	0.000%
2026-04-29	33.990	35.190	35.450	33.800	1.580	4.701%	284.58万	0.00亿	0.000%
2026-04-28	33.700	33.610	33.960	32.680	0.020	0.060%	148.95万	0.00亿	0.000%
2026-04-27	33.610	33.590	34.160	32.800	0.520	1.572%	187.71万	0.00亿	0.000%
2026-04-24	32.250	33.070	33.710	31.830	0.820	2.543%	264.43万	0.00亿	0.000%
2026-04-23	33.500	32.250	33.520	31.810	-1.600	-4.727%	203.80万	0.00亿	0.000%
2026-04-22	33.300	33.850	33.870	32.570	-0.070	-0.206%	227.07万	0.00亿	0.000%
2026-04-21	34.880	33.920	34.970	33.010	-0.380	-1.108%	221.91万	0.00亿	0.000%
2026-04-20	34.700	34.300	35.790	34.020	-0.860	-2.446%	234.77万	0.00亿	0.000%
2026-04-17	33.870	35.160	35.500	33.100	1.660	4.955%	328.31万	0.00亿	0.000%
2026-04-16	32.040	33.500	33.880	30.800	2.060	6.552%	381.18万	0.00亿	0.000%
2026-04-15	30.770	31.440	32.880	30.010	1.270	4.209%	287.62万	0.00亿	0.000%
2026-04-14	30.420	30.170	30.740	29.290	-0.220	-0.724%	251.21万	0.00亿	0.000%
2026-04-13	32.840	30.390	32.840	30.100	-1.960	-6.059%	278.05万	0.00亿	0.000%
2026-04-10	30.900	32.350	32.880	30.100	1.630	5.306%	289.47万	0.00亿	0.000%
2026-04-09	31.200	30.720	31.440	30.100	-0.240	-0.775%	193.52万	0.00亿	0.000%
2026-04-08	30.530	30.960	31.250	30.110	0.850	2.823%	285.54万	0.00亿	0.000%
2026-04-07	31.900	30.110	32.160	29.520	0.000	0.000%	489.19万	0.00亿	0.000%
2026-04-03	32.990	31.940	33.160	31.280	0.000	0.000%	260.71万	0.00亿	0.000%
2026-04-02	31.510	32.770	34.870	31.030	0.000	0.000%	444.70万	0.00亿	0.000%
2026-04-01	28.700	31.510	32.440	28.700	0.000	0.000%	446.80万	0.00亿	0.000%