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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.87 | 26.59 | 25.70 | 26.57 | +2.75% | 13.40 | 4.47% |
| 2025-12-16 | 26.50 | 26.78 | 25.70 | 25.86 | -3.44% | 14.32 | 4.81% |
| 2025-12-15 | 27.55 | 27.93 | 26.73 | 26.78 | -4.49% | 21.28 | 6.79% |
| 2025-12-12 | 26.79 | 28.50 | 26.71 | 28.04 | +4.24% | 31.41 | 9.93% |
| 2025-12-11 | 26.95 | 27.18 | 26.55 | 26.90 | 0.00% | 16.56 | 5.38% |
| 2025-12-10 | 26.27 | 26.95 | 26.02 | 26.90 | +1.32% | 14.43 | 4.75% |
| 2025-12-09 | 26.50 | 27.19 | 26.37 | 26.55 | 0.00% | 15.93 | 5.19% |
| 2025-12-08 | 26.22 | 26.85 | 26.13 | 26.55 | +1.26% | 15.19 | 5.00% |
| 2025-12-05 | 25.91 | 26.37 | 25.34 | 26.22 | +0.73% | 12.42 | 4.19% |
| 2025-12-04 | 26.00 | 26.26 | 25.77 | 26.03 | -2.18% | 13.47 | 4.53% |
| 2025-12-03 | 25.64 | 26.88 | 25.60 | 26.61 | +3.06% | 25.51 | 8.41% |
| 2025-12-02 | 25.56 | 26.10 | 25.20 | 25.82 | +1.41% | 14.65 | 5.00% |
| 2025-12-01 | 25.30 | 25.66 | 25.20 | 25.46 | +1.52% | 10.33 | 3.55% |
| 2025-11-28 | 24.72 | 25.14 | 24.67 | 25.08 | +1.21% | 7.19 | 2.52% |
| 2025-11-27 | 24.70 | 25.39 | 24.60 | 24.78 | 0.00% | 10.17 | 3.54% |
| 2025-11-26 | 24.79 | 25.12 | 24.60 | 24.78 | -0.08% | 8.24 | 2.89% |
| 2025-11-25 | 24.60 | 25.21 | 24.57 | 24.80 | +1.43% | 9.61 | 3.37% |
| 2025-11-24 | 24.10 | 24.58 | 23.91 | 24.45 | +1.88% | 8.10 | 2.92% |
| 2025-11-21 | 24.44 | 24.75 | 24.00 | 24.00 | -4.34% | 9.84 | 3.54% |
| 2025-11-20 | 25.80 | 25.89 | 25.08 | 25.09 | -0.55% | 6.64 | 2.29% |