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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 22.79 | 23.00 | 22.30 | 22.42 | -0.75% | 15.28 | 5.43% |
| 2025-06-23 | 22.51 | 23.20 | 22.30 | 22.59 | -0.57% | 16.25 | 5.74% |
| 2025-06-20 | 23.48 | 23.59 | 22.67 | 22.72 | -3.99% | 18.51 | 6.44% |
| 2025-06-19 | 23.85 | 24.31 | 23.37 | 23.66 | +0.63% | 28.70 | 9.62% |
| 2025-06-18 | 22.86 | 23.60 | 22.18 | 23.52 | +2.20% | 29.12 | 10.06% |
| 2025-06-17 | 23.59 | 23.64 | 22.71 | 23.01 | -1.61% | 20.91 | 7.21% |
| 2025-06-16 | 22.49 | 23.69 | 22.48 | 23.39 | +4.07% | 32.95 | 11.24% |
| 2025-06-13 | 22.26 | 22.84 | 22.12 | 22.47 | -0.88% | 29.98 | 10.65% |
| 2025-06-12 | 21.13 | 23.22 | 21.13 | 22.67 | +6.34% | 42.20 | 15.02% |
| 2025-06-11 | 21.67 | 21.87 | 21.25 | 21.32 | -1.61% | 16.41 | 6.07% |
| 2025-06-10 | 21.95 | 22.05 | 21.29 | 21.67 | -1.27% | 20.59 | 7.57% |
| 2025-06-09 | 21.57 | 22.48 | 21.57 | 21.94 | +3.66% | 31.56 | 11.38% |
| 2025-06-06 | 20.77 | 21.86 | 20.77 | 21.17 | +0.52% | 26.90 | 10.04% |
| 2025-06-05 | 19.99 | 21.87 | 19.73 | 21.06 | +5.42% | 35.90 | 13.71% |
| 2025-06-04 | 19.44 | 20.18 | 19.44 | 19.98 | +3.45% | 16.09 | 6.40% |
| 2025-06-03 | 19.18 | 19.51 | 18.98 | 19.31 | -0.36% | 5.40 | 2.22% |
| 2025-05-30 | 19.76 | 19.76 | 19.30 | 19.38 | -3.66% | 10.09 | 4.13% |
| 2025-05-29 | 19.79 | 20.32 | 19.75 | 20.12 | +3.16% | 17.15 | 6.79% |
| 2025-05-28 | 19.30 | 19.76 | 19.30 | 19.50 | +1.34% | 10.75 | 4.37% |
| 2025-05-27 | 19.66 | 19.66 | 19.08 | 19.24 | -2.17% | 7.28 | 3.01% |