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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 26.72 | 27.76 | 26.50 | 27.30 | +2.25% | 40.58 | 13.05% |
| 2025-09-15 | 26.61 | 27.26 | 26.40 | 26.70 | -1.29% | 32.45 | 10.59% |
| 2025-09-12 | 26.80 | 27.77 | 26.44 | 27.05 | +3.80% | 75.51 | 24.33% |
| 2025-09-11 | 23.77 | 26.06 | 23.34 | 26.06 | +10.00% | 52.72 | 18.37% |
| 2025-09-10 | 23.71 | 24.09 | 23.55 | 23.69 | +1.33% | 13.43 | 4.94% |
| 2025-09-09 | 23.69 | 23.95 | 23.27 | 23.38 | -1.89% | 11.06 | 4.11% |
| 2025-09-08 | 24.27 | 24.27 | 23.51 | 23.83 | -1.73% | 17.08 | 6.26% |
| 2025-09-05 | 23.31 | 24.68 | 22.92 | 24.25 | +4.17% | 21.38 | 7.83% |
| 2025-09-04 | 23.61 | 24.47 | 22.85 | 23.28 | -0.56% | 20.46 | 7.53% |
| 2025-09-03 | 24.06 | 24.36 | 23.33 | 23.41 | -2.70% | 16.54 | 6.06% |
| 2025-09-02 | 25.70 | 25.94 | 23.80 | 24.06 | -7.39% | 33.99 | 12.09% |
| 2025-09-01 | 26.23 | 26.43 | 25.52 | 25.98 | -1.81% | 28.64 | 9.68% |
| 2025-08-29 | 26.27 | 27.16 | 25.76 | 26.46 | +0.76% | 33.66 | 11.19% |
| 2025-08-28 | 25.01 | 26.45 | 24.70 | 26.26 | +4.17% | 40.88 | 13.93% |
| 2025-08-27 | 25.85 | 26.49 | 25.20 | 25.21 | -2.96% | 35.32 | 11.87% |
| 2025-08-26 | 25.68 | 26.64 | 25.40 | 25.98 | +1.33% | 39.54 | 13.23% |
| 2025-08-25 | 24.85 | 25.73 | 24.85 | 25.64 | +3.22% | 35.20 | 11.11% |
| 2025-08-22 | 24.75 | 25.11 | 24.69 | 24.84 | -0.16% | 19.94 | 6.43% |
| 2025-08-21 | 25.06 | 25.55 | 24.55 | 24.88 | -0.84% | 22.64 | 7.25% |
| 2025-08-20 | 24.81 | 25.50 | 24.51 | 25.09 | -0.91% | 23.09 | 7.45% |