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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 25.25 | 25.78 | 24.80 | 25.32 | +0.28% | 30.63 | 9.70% |
| 2025-08-18 | 24.46 | 25.50 | 24.25 | 25.25 | +3.65% | 34.95 | 11.21% |
| 2025-08-15 | 23.95 | 24.40 | 23.81 | 24.36 | +1.37% | 19.53 | 6.47% |
| 2025-08-14 | 24.57 | 24.65 | 23.92 | 24.03 | -1.72% | 20.47 | 6.76% |
| 2025-08-13 | 24.35 | 24.49 | 23.96 | 24.45 | +0.45% | 27.91 | 9.20% |
| 2025-08-12 | 23.32 | 24.49 | 23.23 | 24.34 | +4.78% | 38.67 | 12.84% |
| 2025-08-11 | 22.76 | 23.37 | 22.71 | 23.23 | +1.84% | 12.82 | 4.43% |
| 2025-08-08 | 22.84 | 23.06 | 22.76 | 22.81 | -0.48% | 7.07 | 2.48% |
| 2025-08-07 | 23.21 | 23.37 | 22.81 | 22.92 | -0.78% | 11.02 | 3.83% |
| 2025-08-06 | 22.96 | 23.19 | 22.80 | 23.10 | -0.39% | 11.60 | 4.04% |
| 2025-08-05 | 22.90 | 23.49 | 22.63 | 23.19 | +1.67% | 15.62 | 5.43% |
| 2025-08-04 | 22.28 | 22.87 | 22.01 | 22.81 | +0.71% | 11.28 | 4.02% |
| 2025-08-01 | 23.10 | 23.10 | 22.50 | 22.65 | -3.16% | 17.36 | 6.11% |
| 2025-07-31 | 23.18 | 24.13 | 23.18 | 23.39 | +0.43% | 20.46 | 6.91% |
| 2025-07-30 | 23.73 | 23.78 | 23.22 | 23.29 | -2.47% | 14.93 | 5.11% |
| 2025-07-29 | 23.40 | 23.97 | 23.22 | 23.88 | +1.92% | 19.85 | 6.70% |
| 2025-07-28 | 23.21 | 23.44 | 23.02 | 23.43 | +0.99% | 15.04 | 5.17% |
| 2025-07-25 | 23.49 | 23.50 | 23.15 | 23.20 | -0.94% | 11.96 | 4.12% |
| 2025-07-24 | 23.70 | 23.88 | 23.13 | 23.42 | -0.85% | 21.10 | 7.24% |
| 2025-07-23 | 24.25 | 24.30 | 23.61 | 23.62 | -4.06% | 25.06 | 8.43% |