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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 24.50 | 25.35 | 24.40 | 24.62 | -0.53% | 27.71 | 8.95% |
| 2025-07-21 | 24.25 | 24.77 | 23.71 | 24.75 | +2.06% | 27.94 | 9.26% |
| 2025-07-18 | 24.75 | 24.84 | 24.20 | 24.25 | -1.90% | 20.07 | 6.58% |
| 2025-07-17 | 24.00 | 24.88 | 23.98 | 24.72 | +1.60% | 23.61 | 7.69% |
| 2025-07-16 | 24.94 | 25.00 | 24.28 | 24.33 | -1.50% | 21.43 | 6.98% |
| 2025-07-15 | 24.69 | 25.36 | 24.41 | 24.70 | +0.98% | 32.86 | 10.57% |
| 2025-07-14 | 24.56 | 24.94 | 24.44 | 24.46 | -0.45% | 18.80 | 6.11% |
| 2025-07-11 | 25.20 | 25.39 | 24.38 | 24.57 | -5.03% | 34.04 | 11.04% |
| 2025-07-10 | 26.31 | 26.58 | 25.60 | 25.87 | +0.08% | 28.36 | 8.73% |
| 2025-07-09 | 25.57 | 26.80 | 25.57 | 25.85 | +1.25% | 40.65 | 12.46% |
| 2025-07-08 | 23.75 | 25.86 | 23.73 | 25.53 | +8.09% | 49.18 | 15.78% |
| 2025-07-07 | 24.04 | 24.80 | 23.50 | 23.62 | -2.84% | 36.69 | 12.29% |
| 2025-07-04 | 22.80 | 24.86 | 22.71 | 24.31 | +7.57% | 64.89 | 21.34% |
| 2025-07-03 | 22.85 | 22.99 | 22.12 | 22.60 | -0.75% | 18.38 | 6.54% |
| 2025-07-02 | 23.10 | 23.26 | 22.70 | 22.77 | -2.57% | 13.07 | 4.57% |
| 2025-07-01 | 23.66 | 23.75 | 23.20 | 23.37 | -1.89% | 14.71 | 5.04% |
| 2025-06-30 | 24.00 | 24.30 | 23.50 | 23.82 | +0.34% | 24.66 | 8.27% |
| 2025-06-27 | 22.91 | 24.00 | 22.60 | 23.74 | +2.86% | 32.18 | 10.95% |
| 2025-06-26 | 23.12 | 23.34 | 22.55 | 23.08 | +1.45% | 23.89 | 8.33% |
| 2025-06-25 | 22.63 | 23.25 | 22.42 | 22.75 | +1.47% | 18.44 | 6.48% |