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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 26.03 | 26.20 | 25.60 | 26.00 | -0.76% | 8.31 | 2.80% |
| 2026-04-20 | 25.62 | 26.40 | 25.62 | 26.20 | +2.26% | 13.91 | 4.64% |
| 2026-04-17 | 25.75 | 25.79 | 25.48 | 25.62 | +0.20% | 8.85 | 3.01% |
| 2026-04-16 | 25.22 | 25.58 | 25.22 | 25.57 | +1.47% | 9.81 | 3.36% |
| 2026-04-15 | 25.89 | 25.98 | 25.15 | 25.20 | -1.72% | 12.96 | 4.43% |
| 2026-04-14 | 25.42 | 25.98 | 25.38 | 25.64 | +2.03% | 14.80 | 5.02% |
| 2026-04-13 | 24.38 | 25.27 | 24.30 | 25.13 | +2.03% | 11.49 | 4.01% |
| 2026-04-10 | 24.58 | 24.90 | 24.45 | 24.63 | +1.36% | 11.80 | 4.17% |
| 2026-04-09 | 24.04 | 24.54 | 23.90 | 24.30 | -0.53% | 11.49 | 4.13% |
| 2026-04-08 | 23.55 | 24.48 | 23.55 | 24.43 | +6.22% | 13.77 | 5.00% |
| 2026-04-07 | 22.95 | 23.18 | 22.77 | 23.00 | +0.48% | 4.65 | 1.76% |
| 2026-04-03 | 23.29 | 23.45 | 22.88 | 22.89 | -1.25% | 5.35 | 2.02% |
| 2026-04-02 | 23.69 | 23.73 | 23.10 | 23.18 | -2.81% | 6.45 | 2.41% |
| 2026-04-01 | 23.99 | 24.14 | 23.65 | 23.85 | +1.62% | 7.04 | 2.58% |
| 2026-03-31 | 23.66 | 23.89 | 23.40 | 23.47 | -1.01% | 5.97 | 2.21% |
| 2026-03-30 | 23.23 | 23.75 | 23.16 | 23.71 | -0.38% | 6.68 | 2.49% |
| 2026-03-27 | 23.09 | 23.91 | 23.02 | 23.80 | +0.46% | 7.41 | 2.75% |
| 2026-03-26 | 24.42 | 24.43 | 23.62 | 23.69 | -3.78% | 10.04 | 3.66% |
| 2026-03-25 | 23.71 | 24.90 | 23.71 | 24.62 | +3.88% | 13.05 | 4.66% |
| 2026-03-24 | 23.63 | 23.79 | 22.79 | 23.70 | +2.46% | 8.93 | 3.35% |