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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.24 | 16.59 | 15.88 | 16.16 | +1.38% | 3.29 | 7.13% |
| 2025-08-18 | 16.52 | 16.59 | 15.90 | 15.94 | -3.57% | 4.47 | 9.75% |
| 2025-08-15 | 15.55 | 16.85 | 15.55 | 16.53 | +6.17% | 4.25 | 9.13% |
| 2025-08-14 | 15.89 | 15.94 | 15.52 | 15.57 | -1.64% | 2.29 | 5.12% |
| 2025-08-13 | 15.94 | 16.28 | 15.69 | 15.83 | -0.50% | 2.94 | 6.49% |
| 2025-08-12 | 16.29 | 16.40 | 15.90 | 15.91 | -2.87% | 3.28 | 7.15% |
| 2025-08-11 | 15.73 | 16.78 | 15.70 | 16.38 | +5.47% | 5.72 | 12.25% |
| 2025-08-08 | 15.53 | 16.10 | 15.04 | 15.53 | +0.52% | 4.15 | 9.42% |
| 2025-08-07 | 15.51 | 15.75 | 15.03 | 15.45 | +2.59% | 5.31 | 12.12% |
| 2025-08-06 | 14.38 | 15.29 | 14.26 | 15.06 | +4.73% | 4.96 | 11.85% |
| 2025-08-05 | 14.63 | 14.75 | 14.32 | 14.38 | -1.44% | 2.26 | 5.49% |
| 2025-08-04 | 14.58 | 14.65 | 14.38 | 14.59 | -0.41% | 2.04 | 4.95% |
| 2025-08-01 | 14.90 | 15.07 | 14.62 | 14.65 | -0.81% | 3.13 | 7.42% |
| 2025-07-31 | 15.60 | 15.80 | 14.70 | 14.77 | -5.02% | 6.26 | 14.46% |
| 2025-07-30 | 15.81 | 17.33 | 15.30 | 15.55 | +2.91% | 9.56 | 20.65% |
| 2025-07-29 | 14.01 | 15.45 | 13.63 | 15.11 | +6.78% | 4.32 | 10.52% |
| 2025-07-28 | 13.93 | 14.64 | 13.87 | 14.15 | +1.58% | 2.41 | 5.93% |
| 2025-07-25 | 13.66 | 14.14 | 13.62 | 13.93 | +2.28% | 1.83 | 4.62% |
| 2025-07-24 | 13.55 | 13.77 | 13.50 | 13.62 | +0.22% | 0.85 | 2.19% |
| 2025-07-23 | 13.44 | 13.70 | 13.44 | 13.59 | +0.30% | 1.03 | 2.67% |