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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 28.30 | 28.72 | 28.07 | 28.39 | -0.91% | 14.35 | 4.42% |
| 2025-10-21 | 28.30 | 28.80 | 28.04 | 28.65 | +2.18% | 22.59 | 6.93% |
| 2025-10-20 | 27.99 | 28.58 | 27.70 | 28.04 | +2.34% | 20.72 | 6.42% |
| 2025-10-17 | 28.61 | 28.65 | 27.31 | 27.40 | -4.99% | 21.01 | 6.59% |
| 2025-10-16 | 28.80 | 29.44 | 28.60 | 28.84 | +0.87% | 27.06 | 8.15% |
| 2025-10-15 | 27.71 | 28.59 | 27.51 | 28.59 | +2.80% | 20.58 | 6.39% |
| 2025-10-14 | 29.40 | 29.73 | 27.60 | 27.81 | -4.86% | 30.89 | 9.41% |
| 2025-10-13 | 28.50 | 29.50 | 28.48 | 29.23 | -2.60% | 30.73 | 9.24% |
| 2025-10-10 | 30.95 | 31.22 | 29.86 | 30.01 | -1.67% | 39.78 | 11.39% |
| 2025-10-09 | 30.97 | 31.18 | 30.44 | 30.52 | +0.03% | 39.51 | 11.23% |
| 2025-09-30 | 31.45 | 31.55 | 30.40 | 30.51 | -1.45% | 37.78 | 10.71% |
| 2025-09-29 | 33.00 | 33.20 | 30.62 | 30.96 | -4.71% | 67.91 | 18.94% |
| 2025-09-26 | 34.20 | 34.85 | 32.42 | 32.49 | -4.97% | 67.82 | 17.82% |
| 2025-09-25 | 31.50 | 34.97 | 31.33 | 34.19 | +7.55% | 107.67 | 27.56% |
| 2025-09-24 | 30.67 | 31.80 | 30.01 | 31.79 | +1.40% | 75.93 | 21.52% |
| 2025-09-23 | 28.90 | 31.35 | 28.69 | 31.35 | +10.00% | 80.42 | 23.20% |
| 2025-09-22 | 26.71 | 29.30 | 26.71 | 28.50 | +6.66% | 45.39 | 14.00% |
| 2025-09-19 | 27.41 | 27.76 | 26.71 | 26.72 | -2.05% | 26.07 | 8.39% |
| 2025-09-18 | 27.62 | 28.27 | 26.69 | 27.28 | -2.88% | 46.22 | 14.67% |
| 2025-09-17 | 27.30 | 28.88 | 27.06 | 28.09 | +2.89% | 44.03 | 13.71% |