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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 31.43 | 31.95 | 30.22 | 31.11 | +4.47% | 89.35 | 25.09% |
| 2026-01-15 | 26.90 | 29.78 | 26.90 | 29.78 | +10.01% | 47.84 | 14.35% |
| 2026-01-14 | 26.96 | 27.57 | 26.75 | 27.07 | +0.45% | 18.10 | 5.81% |
| 2026-01-13 | 28.25 | 28.25 | 26.88 | 26.95 | -4.64% | 22.87 | 7.30% |
| 2026-01-12 | 28.06 | 28.39 | 27.45 | 28.26 | +1.04% | 30.21 | 9.47% |
| 2026-01-09 | 27.30 | 28.15 | 27.20 | 27.97 | +2.01% | 21.73 | 6.83% |
| 2026-01-08 | 27.34 | 27.89 | 27.09 | 27.42 | -0.54% | 16.55 | 5.25% |
| 2026-01-07 | 27.27 | 28.18 | 27.20 | 27.57 | +1.51% | 25.64 | 8.10% |
| 2026-01-06 | 27.07 | 27.20 | 26.74 | 27.16 | +0.78% | 15.86 | 5.13% |
| 2026-01-05 | 26.39 | 26.97 | 26.36 | 26.95 | +2.39% | 13.87 | 4.51% |
| 2025-12-31 | 26.70 | 26.78 | 26.26 | 26.32 | -1.64% | 9.28 | 3.07% |
| 2025-12-30 | 26.07 | 27.15 | 26.05 | 26.76 | +1.83% | 14.49 | 4.72% |
| 2025-12-29 | 26.76 | 26.91 | 26.16 | 26.28 | -2.52% | 12.82 | 4.23% |
| 2025-12-26 | 26.77 | 27.17 | 26.43 | 26.96 | +0.19% | 15.03 | 4.90% |
| 2025-12-25 | 26.84 | 27.19 | 26.70 | 26.91 | -0.33% | 10.74 | 3.48% |
| 2025-12-24 | 26.56 | 27.09 | 26.37 | 27.00 | +1.47% | 12.33 | 4.01% |
| 2025-12-23 | 26.49 | 26.82 | 26.31 | 26.61 | +0.23% | 11.21 | 3.68% |
| 2025-12-22 | 26.16 | 26.64 | 26.00 | 26.55 | +1.96% | 12.09 | 3.99% |
| 2025-12-19 | 25.95 | 26.87 | 25.95 | 26.04 | +1.40% | 10.77 | 3.58% |
| 2025-12-18 | 26.15 | 26.48 | 25.68 | 25.68 | -3.35% | 11.26 | 3.78% |