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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 23.90 | 23.99 | 23.12 | 23.13 | -6.01% | 12.37 | 4.61% |
| 2026-03-20 | 25.56 | 25.66 | 24.59 | 24.61 | -2.34% | 13.32 | 4.65% |
| 2026-03-19 | 25.69 | 25.84 | 25.10 | 25.20 | -4.91% | 19.20 | 6.60% |
| 2026-03-18 | 27.01 | 27.19 | 25.80 | 26.50 | -3.67% | 35.59 | 11.80% |
| 2026-03-17 | 28.94 | 29.30 | 27.34 | 27.51 | +3.27% | 53.90 | 16.59% |
| 2026-03-16 | 25.61 | 27.00 | 25.05 | 26.64 | +4.14% | 19.50 | 6.53% |
| 2026-03-13 | 25.42 | 26.06 | 25.32 | 25.58 | -0.78% | 8.55 | 2.91% |
| 2026-03-12 | 26.24 | 26.39 | 25.41 | 25.78 | -1.90% | 10.44 | 3.53% |
| 2026-03-11 | 26.38 | 26.75 | 26.22 | 26.28 | -0.38% | 12.33 | 4.07% |
| 2026-03-10 | 25.77 | 26.45 | 25.75 | 26.38 | +3.49% | 13.79 | 4.62% |
| 2026-03-09 | 25.59 | 25.60 | 24.55 | 25.49 | -2.90% | 18.21 | 6.36% |
| 2026-03-06 | 26.60 | 26.86 | 26.18 | 26.25 | -1.65% | 11.65 | 3.85% |
| 2026-03-05 | 26.51 | 27.27 | 26.51 | 26.69 | +4.10% | 21.26 | 6.89% |
| 2026-03-04 | 25.00 | 26.24 | 24.95 | 25.64 | +0.31% | 12.05 | 4.09% |
| 2026-03-03 | 27.96 | 28.06 | 25.45 | 25.56 | -8.12% | 27.40 | 9.06% |
| 2026-03-02 | 27.98 | 28.39 | 27.70 | 27.82 | -2.49% | 19.93 | 6.23% |
| 2026-02-27 | 28.10 | 28.62 | 27.88 | 28.53 | -0.70% | 15.45 | 4.76% |
| 2026-02-26 | 28.19 | 28.85 | 27.98 | 28.73 | +2.97% | 24.37 | 7.47% |
| 2026-02-25 | 27.57 | 28.30 | 27.54 | 27.90 | +1.64% | 16.73 | 5.23% |
| 2026-02-24 | 27.79 | 28.08 | 27.40 | 27.45 | +0.33% | 18.95 | 5.98% |