万凯新材 sz.301216
27.10
-0.29%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 27.16 | 27.63 | 26.93 | 27.10 | -0.29% | 2.17 | 1.45% |
| 2026-05-21 | 28.69 | 28.98 | 27.07 | 27.18 | -5.62% | 3.60 | 2.34% |
| 2026-05-20 | 29.69 | 29.70 | 28.20 | 28.80 | -3.61% | 3.50 | 2.21% |
| 2026-05-19 | 29.39 | 30.43 | 28.66 | 29.88 | +1.67% | 4.02 | 2.49% |
| 2026-05-18 | 28.90 | 30.26 | 28.70 | 29.39 | +1.94% | 3.69 | 2.28% |
| 2026-05-15 | 28.50 | 29.32 | 28.00 | 28.83 | +2.05% | 3.23 | 2.05% |
| 2026-05-14 | 28.47 | 29.18 | 27.49 | 28.25 | -0.21% | 5.76 | 3.70% |
| 2026-05-13 | 29.77 | 30.08 | 28.27 | 28.31 | -4.49% | 4.94 | 3.12% |
| 2026-05-12 | 29.64 | 30.20 | 29.15 | 29.64 | +0.03% | 3.75 | 2.29% |
| 2026-05-11 | 30.17 | 30.75 | 29.13 | 29.63 | -2.44% | 4.83 | 2.96% |
| 2026-05-08 | 30.45 | 30.78 | 29.38 | 30.37 | -0.26% | 4.46 | 2.70% |
| 2026-05-07 | 30.76 | 31.44 | 30.16 | 30.45 | -1.71% | 5.03 | 2.98% |
| 2026-05-06 | 30.25 | 31.28 | 29.30 | 30.98 | +3.30% | 7.62 | 4.61% |
| 2026-04-30 | 30.52 | 30.90 | 29.03 | 29.99 | -1.77% | 4.55 | 2.79% |
| 2026-04-29 | 28.70 | 31.20 | 28.65 | 30.53 | +5.02% | 5.04 | 3.04% |
| 2026-04-28 | 30.05 | 30.05 | 26.78 | 29.07 | -4.22% | 6.73 | 4.28% |
| 2026-04-27 | 30.17 | 31.38 | 30.00 | 30.35 | +1.30% | 4.18 | 2.49% |
| 2026-04-24 | 30.15 | 30.70 | 29.71 | 29.96 | -1.28% | 2.22 | 1.35% |
| 2026-04-23 | 29.84 | 31.18 | 29.62 | 30.35 | +1.07% | 4.17 | 2.49% |
| 2026-04-22 | 29.02 | 30.67 | 28.92 | 30.03 | +3.12% | 3.97 | 2.40% |