沃尔核材 sz.002130
20.99
+2.59%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.60 | 21.08 | 20.51 | 20.99 | +2.59% | 7.76 | 3.25% |
| 2026-05-21 | 21.58 | 21.83 | 20.43 | 20.46 | -4.57% | 10.69 | 4.41% |
| 2026-05-20 | 21.73 | 21.79 | 21.19 | 21.44 | -2.06% | 7.21 | 2.94% |
| 2026-05-19 | 21.73 | 21.90 | 21.05 | 21.89 | +0.74% | 10.24 | 4.16% |
| 2026-05-18 | 22.30 | 22.38 | 21.60 | 21.73 | -3.38% | 10.60 | 4.23% |
| 2026-05-15 | 22.80 | 22.99 | 22.40 | 22.49 | -1.53% | 9.81 | 3.78% |
| 2026-05-14 | 23.87 | 23.97 | 22.82 | 22.84 | -4.03% | 15.17 | 5.72% |
| 2026-05-13 | 23.53 | 23.90 | 23.53 | 23.80 | -0.21% | 12.21 | 4.49% |
| 2026-05-12 | 23.56 | 24.10 | 23.19 | 23.85 | +1.49% | 18.51 | 6.80% |
| 2026-05-11 | 23.60 | 23.78 | 23.37 | 23.50 | -0.34% | 11.78 | 4.36% |
| 2026-05-08 | 23.56 | 23.69 | 23.38 | 23.58 | -0.84% | 9.55 | 3.53% |
| 2026-05-07 | 23.50 | 23.80 | 23.12 | 23.78 | +1.75% | 12.00 | 4.46% |
| 2026-05-06 | 22.78 | 23.55 | 22.78 | 23.37 | +2.77% | 13.05 | 4.89% |
| 2026-04-30 | 22.90 | 22.98 | 22.60 | 22.74 | -0.70% | 8.90 | 3.42% |
| 2026-04-29 | 22.63 | 22.99 | 22.63 | 22.90 | +0.17% | 8.16 | 3.11% |
| 2026-04-28 | 23.62 | 23.66 | 22.71 | 22.86 | -3.54% | 12.05 | 4.57% |
| 2026-04-27 | 23.88 | 24.07 | 23.62 | 23.70 | +0.34% | 12.45 | 4.56% |
| 2026-04-24 | 24.17 | 24.65 | 23.45 | 23.62 | -9.36% | 26.51 | 9.75% |
| 2026-04-23 | 26.50 | 26.64 | 25.80 | 26.06 | -0.80% | 11.85 | 3.94% |
| 2026-04-22 | 25.82 | 26.30 | 25.71 | 26.27 | +1.04% | 9.92 | 3.31% |