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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 25.31 | 25.69 | 24.99 | 25.23 | -0.32% | 7.33 | 2.53% |
| 2025-11-18 | 25.55 | 25.83 | 25.23 | 25.31 | -1.59% | 7.60 | 2.61% |
| 2025-11-17 | 25.62 | 25.81 | 25.54 | 25.72 | +0.08% | 6.82 | 2.32% |
| 2025-11-14 | 25.62 | 26.15 | 25.41 | 25.70 | -1.00% | 9.50 | 3.22% |
| 2025-11-13 | 25.67 | 26.15 | 25.52 | 25.96 | +1.13% | 10.37 | 3.51% |
| 2025-11-12 | 26.63 | 26.67 | 25.61 | 25.67 | -4.57% | 15.66 | 5.28% |
| 2025-11-11 | 27.22 | 27.47 | 26.90 | 26.90 | -0.07% | 9.80 | 3.15% |
| 2025-11-10 | 27.10 | 27.51 | 26.72 | 26.92 | -0.92% | 10.13 | 3.28% |
| 2025-11-07 | 27.19 | 27.57 | 26.92 | 27.17 | -1.20% | 9.60 | 3.08% |
| 2025-11-06 | 26.82 | 27.60 | 26.82 | 27.50 | +2.54% | 14.28 | 4.55% |
| 2025-11-05 | 26.50 | 27.00 | 26.39 | 26.82 | -1.32% | 11.64 | 3.81% |
| 2025-11-04 | 27.71 | 27.71 | 27.02 | 27.18 | -1.84% | 10.67 | 3.42% |
| 2025-11-03 | 27.71 | 27.80 | 26.94 | 27.69 | 0.00% | 15.32 | 4.91% |
| 2025-10-31 | 28.08 | 28.32 | 27.53 | 27.69 | -2.02% | 20.76 | 6.51% |
| 2025-10-30 | 29.67 | 29.70 | 28.25 | 28.26 | -6.95% | 38.59 | 11.68% |
| 2025-10-29 | 29.88 | 30.38 | 29.43 | 30.37 | +1.23% | 25.81 | 7.53% |
| 2025-10-28 | 29.56 | 30.51 | 29.35 | 30.00 | +0.81% | 25.55 | 7.44% |
| 2025-10-27 | 29.87 | 29.99 | 29.37 | 29.76 | +0.57% | 26.00 | 7.65% |
| 2025-10-24 | 28.49 | 29.68 | 28.34 | 29.59 | +4.74% | 29.58 | 8.87% |
| 2025-10-23 | 28.66 | 28.79 | 27.64 | 28.25 | -0.49% | 13.24 | 4.13% |