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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 27.80 | 28.15 | 27.30 | 27.36 | -2.91% | 14.88 | 4.70% |
| 2026-02-12 | 27.91 | 28.33 | 27.82 | 28.18 | +0.71% | 13.70 | 4.26% |
| 2026-02-11 | 28.22 | 28.67 | 27.96 | 27.98 | -1.51% | 16.38 | 5.09% |
| 2026-02-10 | 27.52 | 28.69 | 27.52 | 28.41 | +3.99% | 31.73 | 9.83% |
| 2026-02-09 | 27.55 | 27.65 | 27.24 | 27.32 | +0.18% | 19.20 | 6.12% |
| 2026-02-06 | 27.12 | 27.49 | 26.69 | 27.27 | -0.87% | 17.00 | 5.46% |
| 2026-02-05 | 27.26 | 27.68 | 26.84 | 27.51 | -0.86% | 18.98 | 6.08% |
| 2026-02-04 | 27.05 | 27.99 | 27.05 | 27.75 | +0.65% | 21.27 | 6.73% |
| 2026-02-03 | 27.45 | 27.63 | 26.70 | 27.57 | +1.47% | 23.46 | 7.56% |
| 2026-02-02 | 26.99 | 28.38 | 26.92 | 27.17 | +0.67% | 30.57 | 9.64% |
| 2026-01-30 | 27.40 | 27.56 | 26.20 | 26.99 | -1.60% | 27.32 | 8.90% |
| 2026-01-29 | 29.30 | 29.84 | 27.21 | 27.43 | -6.45% | 56.39 | 17.55% |
| 2026-01-28 | 32.74 | 33.15 | 29.32 | 29.32 | -10.01% | 60.72 | 17.23% |
| 2026-01-27 | 32.80 | 33.54 | 32.20 | 32.58 | -2.28% | 34.52 | 9.23% |
| 2026-01-26 | 31.50 | 34.28 | 31.48 | 33.34 | +6.04% | 58.35 | 15.35% |
| 2026-01-23 | 31.91 | 32.22 | 31.29 | 31.44 | -3.94% | 41.42 | 11.45% |
| 2026-01-22 | 32.50 | 33.40 | 32.00 | 32.73 | +5.75% | 66.62 | 17.77% |
| 2026-01-21 | 30.24 | 31.36 | 29.67 | 30.95 | +1.08% | 49.84 | 14.23% |
| 2026-01-20 | 29.68 | 30.79 | 28.88 | 30.62 | +3.13% | 52.44 | 15.24% |
| 2026-01-19 | 31.40 | 31.75 | 29.52 | 29.69 | -4.56% | 53.11 | 15.27% |